Indicators

Phoenix New Media Ltd ADR (NY: FENG )

1.750 -0.030 (-1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.250	1.308	1.250	1.260	6,650	+0.00(+0.00%)
Sep 28, 2023	1.310	1.320	1.260	1.260	11,286	+0.00(+0.00%)
Sep 27, 2023	1.350	1.380	1.220	1.260	145,799	+0.14(+12.50%)
Sep 26, 2023	1.110	1.170	1.110	1.120	4,953	-0.02(-1.75%)
Sep 25, 2023	1.100	1.170	1.140	1.140	15,390	+0.03(+2.70%)
Sep 22, 2023	1.100	1.160	1.100	1.110	10,752	-0.00(-0.01%)
Sep 21, 2023	1.152	1.153	1.100	1.110	47,998	-0.06(-5.12%)
Sep 20, 2023	1.180	1.225	1.150	1.170	12,781	+0.01(+0.86%)
Sep 19, 2023	1.170	1.170	1.150	1.160	16,056	+0.00(+0.00%)
Sep 18, 2023	1.180	1.190	1.160	1.160	9,988	-0.02(-1.69%)
Sep 15, 2023	1.240	1.240	1.120	1.180	60,011	-0.02(-1.67%)
Sep 14, 2023	1.240	1.242	1.200	1.200	21,826	-0.03(-2.35%)
Sep 13, 2023	1.240	1.240	1.210	1.229	4,074	-0.02(-1.69%)
Sep 12, 2023	1.340	1.340	1.240	1.250	36,017	-0.04(-3.10%)
Sep 11, 2023	1.260	1.310	1.230	1.290	55,475	+0.02(+1.57%)
Sep 08, 2023	1.310	1.310	1.250	1.270	28,185	-0.03(-2.31%)
Sep 07, 2023	1.340	1.354	1.270	1.300	19,496	-0.05(-3.70%)
Sep 06, 2023	1.410	1.410	1.310	1.350	11,551	-0.03(-2.17%)
Sep 05, 2023	1.420	1.420	1.330	1.380	29,986	+0.01(+0.73%)

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.