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 (%)
Mar 28, 2024	1.570	2.250	1.570	1.940	340,298	+0.32(+19.75%)
Mar 27, 2024	1.650	1.700	1.620	1.620	9,945	-0.03(-1.82%)
Mar 26, 2024	1.570	1.650	1.570	1.650	2,486	+0.02(+1.23%)
Mar 25, 2024	1.700	1.700	1.582	1.630	2,568	-0.06(-3.55%)
Mar 22, 2024	1.700	1.700	1.610	1.690	2,640	-0.01(-0.59%)
Mar 21, 2024	1.680	1.700	1.640	1.700	11,772	+0.06(+3.66%)
Mar 20, 2024	1.520	1.680	1.510	1.640	27,958	+0.05(+3.14%)
Mar 19, 2024	1.650	1.650	1.500	1.590	25,356	-0.08(-4.79%)
Mar 18, 2024	1.750	1.780	1.640	1.670	33,335	-0.09(-5.11%)
Mar 15, 2024	1.770	1.780	1.710	1.760	17,680	-0.03(-1.68%)
Mar 14, 2024	1.800	1.850	1.670	1.790	22,452	-0.09(-4.79%)
Mar 13, 2024	1.850	1.915	1.820	1.880	13,005	-0.06(-3.09%)
Mar 12, 2024	2.000	2.000	1.880	1.940	3,572	-0.03(-1.52%)
Mar 11, 2024	1.710	2.040	1.710	1.970	48,563	+0.19(+10.67%)
Mar 08, 2024	1.820	1.880	1.770	1.780	42,917	-0.10(-5.32%)
Mar 07, 2024	1.830	1.970	1.820	1.880	43,465	+0.02(+1.08%)
Mar 06, 2024	2.000	2.090	1.860	1.860	89,669	-0.14(-7.00%)
Mar 05, 2024	1.300	2.140	1.300	2.000	2,014,146	+0.63(+46.18%)
Mar 04, 2024	1.340	1.394	1.340	1.368	3,821	+0.05(+3.64%)

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.