Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.030 +0.050 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.947	4.978	4.727	4.821	99,209	-0.13(-2.53%)
Nov 27, 2019	4.978	5.087	4.931	4.947	84,835	-0.08(-1.56%)
Nov 26, 2019	5.197	5.228	4.978	5.025	200,986	-0.16(-3.02%)
Nov 25, 2019	5.228	5.291	5.134	5.181	77,181	-0.03(-0.60%)
Nov 22, 2019	5.463	5.463	5.009	5.213	191,008	-0.22(-4.03%)
Nov 21, 2019	5.401	5.432	5.260	5.432	96,315	+0.05(+0.87%)
Nov 20, 2019	5.338	5.443	5.322	5.385	71,849	+0.08(+1.47%)
Nov 19, 2019	5.244	5.369	5.213	5.307	66,151	+0.08(+1.50%)
Nov 18, 2019	5.197	5.401	5.087	5.228	124,815	+0.03(+0.60%)
Nov 15, 2019	5.463	5.463	5.056	5.197	116,521	-0.06(-1.19%)
Nov 14, 2019	5.181	5.620	5.072	5.260	290,125	+0.50(+10.53%)
Nov 13, 2019	4.853	4.886	4.743	4.759	120,916	+0.06(+1.33%)
Nov 12, 2019	4.383	4.821	4.258	4.696	196,073	+0.33(+7.53%)
Nov 11, 2019	4.273	4.383	4.273	4.367	103,557	+0.03(+0.72%)
Nov 08, 2019	4.242	4.336	4.221	4.336	24,914	+0.08(+1.84%)
Nov 07, 2019	4.211	4.320	4.211	4.258	36,721	+0.05(+1.12%)
Nov 06, 2019	4.195	4.258	4.180	4.211	50,610	+0.00(+0.00%)
Nov 05, 2019	4.258	4.305	4.195	4.211	39,885	-0.05(-1.10%)
Nov 04, 2019	4.273	4.336	4.195	4.258	22,553	+0.02(+0.37%)

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.