Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.060 -0.040 (-1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.373	7.037	6.294	6.666	892,434	+0.29(+4.58%)
Nov 27, 2020	6.506	6.506	6.294	6.373	346,587	+0.00(+0.00%)
Nov 25, 2020	6.373	6.506	6.267	6.373	508,094	+0.05(+0.84%)
Nov 24, 2020	6.028	6.427	5.949	6.320	583,837	+0.29(+4.85%)
Nov 23, 2020	6.347	6.427	5.975	6.028	515,904	-0.35(-5.42%)
Nov 20, 2020	6.055	6.400	5.922	6.373	1,346,395	+0.19(+3.00%)
Nov 19, 2020	6.506	6.639	5.683	6.188	13,575,848	+2.10(+51.30%)
Nov 18, 2020	4.143	4.222	3.983	4.090	108,203	-0.16(-3.75%)
Nov 17, 2020	4.329	4.329	4.063	4.249	137,426	-0.05(-1.23%)
Nov 16, 2020	4.515	4.515	4.222	4.302	116,776	-0.05(-1.22%)
Nov 13, 2020	4.116	4.515	3.983	4.355	380,854	+0.32(+7.89%)
Nov 12, 2020	3.824	4.143	3.771	4.037	137,136	+0.19(+4.83%)
Nov 11, 2020	3.691	3.851	3.691	3.851	110,684	+0.16(+4.32%)
Nov 10, 2020	3.665	3.771	3.612	3.691	180,488	+0.00(+0.00%)
Nov 09, 2020	3.665	3.731	3.665	3.691	120,175	+0.03(+0.72%)
Nov 06, 2020	3.718	3.770	3.665	3.665	34,756	-0.03(-0.72%)
Nov 05, 2020	3.665	3.744	3.665	3.691	74,724	+0.03(+0.72%)
Nov 04, 2020	3.665	3.744	3.585	3.665	75,470	+0.05(+1.47%)
Nov 03, 2020	3.505	3.665	3.505	3.612	77,507	+0.11(+3.03%)

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.