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 (%)
Feb 28, 2019	7.592	7.639	7.232	7.483	254,892	-0.09(-1.24%)
Feb 27, 2019	7.185	7.686	7.060	7.576	695,298	+0.25(+3.42%)
Feb 26, 2019	7.373	7.436	6.834	7.326	1,073,073	-0.11(-1.47%)
Feb 25, 2019	7.983	7.983	6.841	7.436	1,298,067	+1.80(+31.94%)
Feb 22, 2019	5.526	5.695	5.440	5.635	61,965	+0.13(+2.27%)
Feb 21, 2019	5.463	5.557	5.385	5.510	67,635	+0.14(+2.62%)
Feb 20, 2019	5.291	5.401	5.260	5.369	63,666	+0.08(+1.48%)
Feb 19, 2019	5.322	5.322	5.197	5.291	39,327	+0.09(+1.81%)
Feb 15, 2019	5.291	5.322	5.166	5.197	61,454	-0.08(-1.48%)
Feb 14, 2019	5.432	5.432	5.260	5.275	45,374	-0.06(-1.17%)
Feb 13, 2019	5.322	5.416	5.291	5.338	79,979	+0.05(+0.89%)
Feb 12, 2019	5.369	5.479	5.262	5.291	70,240	-0.06(-1.17%)
Feb 11, 2019	5.479	5.479	5.299	5.354	44,166	-0.05(-0.87%)
Feb 08, 2019	5.228	5.401	5.197	5.401	71,420	+0.11(+2.07%)
Feb 07, 2019	5.557	5.573	5.244	5.291	72,823	-0.30(-5.32%)
Feb 06, 2019	5.635	5.729	5.557	5.588	52,828	-0.19(-3.25%)
Feb 05, 2019	5.839	5.917	5.635	5.776	103,759	-0.05(-0.81%)
Feb 04, 2019	5.886	5.917	5.776	5.823	31,395	-0.05(-0.80%)

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.