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 (%)
Jul 29, 2022	4.850	4.960	4.850	4.890	6,621	+0.00(+0.00%)
Jul 28, 2022	4.930	5.170	4.750	4.890	40,079	+0.00(+0.00%)
Jul 27, 2022	5.070	5.070	4.890	4.890	13,666	-0.21(-4.12%)
Jul 26, 2022	5.100	5.100	4.900	5.100	2,990	-0.04(-0.78%)
Jul 25, 2022	4.920	5.240	4.920	5.140	6,122	+0.27(+5.54%)
Jul 22, 2022	5.150	5.150	4.810	4.870	29,431	-0.28(-5.44%)
Jul 21, 2022	5.330	5.330	5.150	5.150	10,124	-0.18(-3.38%)
Jul 20, 2022	5.270	5.330	5.160	5.330	5,916	+0.10(+1.91%)
Jul 19, 2022	5.370	5.490	5.220	5.230	27,788	-0.10(-1.88%)
Jul 18, 2022	5.220	5.800	5.040	5.330	449,642	+0.33(+6.60%)
Jul 15, 2022	5.010	5.010	4.730	5.000	34,936	+0.04(+0.81%)
Jul 14, 2022	4.760	5.000	4.763	4.960	18,699	+0.13(+2.69%)
Jul 13, 2022	4.730	4.830	4.684	4.830	4,365	-0.06(-1.23%)
Jul 12, 2022	4.880	4.990	4.800	4.890	15,950	-0.11(-2.20%)
Jul 11, 2022	4.880	5.060	4.760	5.000	14,559	+0.07(+1.42%)
Jul 08, 2022	5.100	5.120	4.830	4.930	30,140	-0.15(-2.95%)
Jul 07, 2022	4.950	5.190	4.800	5.080	23,052	+0.22(+4.53%)
Jul 06, 2022	4.800	5.140	4.770	4.860	5,060	+0.04(+0.83%)
Jul 05, 2022	4.660	5.200	4.660	4.820	113,435	-0.03(-0.62%)

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.