Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.060 -0.040 (-1.90%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.16	10.16	10.16	0	-0.23(-2.26%)
Dec 28, 2017	10.33	10.57	10.08	10.39	177,359	+0.14(+1.37%)
Dec 27, 2017	10.21	10.43	10.10	10.25	130,169	+0.02(+0.15%)
Dec 26, 2017	10.77	10.77	10.11	10.24	181,385	-0.41(-3.82%)
Dec 22, 2017	10.75	10.82	10.64	10.64	94,775	-0.09(-0.87%)
Dec 21, 2017	10.96	11.00	10.64	10.74	208,513	-0.16(-1.44%)
Dec 20, 2017	10.52	11.04	10.49	10.89	148,343	+0.38(+3.57%)
Dec 19, 2017	10.46	10.63	10.30	10.52	153,129	-0.11(-1.03%)
Dec 18, 2017	11.11	11.11	10.07	10.63	322,506	-0.53(-4.77%)
Dec 15, 2017	10.50	11.29	10.50	11.16	519,936	+0.67(+6.42%)
Dec 14, 2017	10.18	10.63	10.18	10.49	209,013	+0.31(+3.08%)
Dec 13, 2017	10.28	10.61	10.07	10.18	202,548	+0.00(+0.00%)
Dec 12, 2017	10.55	10.64	10.14	10.18	218,522	-0.42(-3.99%)
Dec 11, 2017	9.956	10.69	9.956	10.60	375,895	+0.61(+6.11%)
Dec 08, 2017	9.940	10.14	9.795	9.987	151,417	+0.14(+1.43%)
Dec 07, 2017	9.768	10.21	9.643	9.846	359,065	+0.06(+0.64%)
Dec 06, 2017	9.549	9.909	9.549	9.784	140,806	-0.05(-0.48%)
Dec 05, 2017	9.721	9.940	9.502	9.831	164,584	+0.11(+1.13%)
Dec 04, 2017	10.18	10.18	9.471	9.721	434,674	-0.42(-4.17%)

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.