Phoenix New Media Ltd ADR (NY: FENG )

1.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.680 7.800 7.470 7.680 26,284 +0.00(+0.00%)
Sep 29, 2021 7.680 7.740 7.561 7.680 20,430 +0.00(+0.00%)
Sep 28, 2021 7.500 7.800 7.380 7.680 27,853 -0.12(-1.54%)
Sep 27, 2021 7.560 7.800 7.573 7.800 11,632 +0.12(+1.56%)
Sep 24, 2021 7.740 7.800 7.500 7.680 15,959 -0.12(-1.54%)
Sep 23, 2021 7.650 7.800 7.561 7.800 7,528 +0.00(+0.00%)
Sep 22, 2021 7.500 7.740 7.295 7.800 15,058 +0.42(+5.69%)
Sep 21, 2021 7.440 7.440 7.200 7.380 14,550 -0.06(-0.81%)
Sep 20, 2021 7.500 7.500 7.200 7.440 13,731 -0.30(-3.88%)
Sep 17, 2021 7.620 7.740 7.380 7.740 13,710 +0.12(+1.57%)
Sep 16, 2021 7.500 7.620 7.500 7.620 12,328 +0.00(+0.00%)
Sep 15, 2021 7.680 7.740 7.500 7.620 25,954 -0.18(-2.31%)
Sep 14, 2021 7.800 7.800 7.561 7.800 17,750 +0.00(+0.00%)
Sep 13, 2021 7.860 7.860 7.590 7.800 13,675 +0.00(+0.00%)
Sep 10, 2021 7.680 7.860 7.680 7.800 10,631 +0.00(+0.00%)
Sep 09, 2021 7.620 7.860 7.620 7.800 35,489 +0.06(+0.78%)
Sep 08, 2021 7.620 7.800 7.620 7.740 12,697 -0.06(-0.77%)
Sep 07, 2021 7.800 7.800 7.620 7.800 15,992 +0.12(+1.56%)
Sep 03, 2021 7.560 7.740 7.560 7.680 13,295 +0.00(+0.00%)
Sep 02, 2021 7.440 7.800 7.440 7.680 31,890 +0.12(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.