Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.060 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2019	5.479	5.479	5.056	5.087	123,995	-0.61(-10.71%)
Jun 27, 2019	5.698	5.745	5.557	5.698	22,829	+0.06(+1.11%)
Jun 26, 2019	5.651	5.727	5.604	5.635	7,114	+0.02(+0.28%)
Jun 25, 2019	5.573	5.651	5.494	5.620	20,901	+0.02(+0.28%)
Jun 24, 2019	5.635	5.700	5.604	5.604	18,999	-0.03(-0.56%)
Jun 21, 2019	5.573	5.714	5.494	5.635	31,877	+0.05(+0.84%)
Jun 20, 2019	5.494	5.667	5.448	5.588	25,497	+0.16(+2.88%)
Jun 19, 2019	5.588	5.702	5.432	5.432	43,684	-0.17(-3.07%)
Jun 18, 2019	5.479	5.714	5.479	5.604	21,986	+0.06(+1.13%)
Jun 17, 2019	5.573	5.573	5.463	5.541	31,622	-0.03(-0.56%)
Jun 14, 2019	5.729	5.729	5.526	5.573	23,125	-0.19(-3.26%)
Jun 13, 2019	5.526	5.792	5.416	5.761	17,666	+0.25(+4.55%)
Jun 12, 2019	5.479	5.541	5.416	5.510	20,093	-0.03(-0.57%)
Jun 11, 2019	5.620	5.635	5.526	5.541	19,146	-0.02(-0.28%)
Jun 10, 2019	5.401	5.620	5.401	5.557	12,149	+0.17(+3.20%)
Jun 07, 2019	5.401	5.541	5.338	5.385	19,611	-0.02(-0.29%)
Jun 06, 2019	5.338	5.463	5.338	5.401	23,224	-0.02(-0.29%)
Jun 05, 2019	5.510	5.643	5.322	5.416	67,367	-0.14(-2.54%)
Jun 04, 2019	5.651	5.698	5.494	5.557	89,872	-0.13(-2.20%)

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.