Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.110 +0.010 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.568	4.754	4.541	4.621	26,396	-0.08(-1.76%)
Feb 27, 2020	4.807	4.807	4.674	4.704	29,148	-0.13(-2.68%)
Feb 26, 2020	4.860	4.886	4.787	4.833	17,632	+0.00(+0.00%)
Feb 25, 2020	4.913	4.913	4.807	4.833	7,312	-0.08(-1.62%)
Feb 24, 2020	5.019	5.046	4.913	4.913	14,717	-0.24(-4.64%)
Feb 21, 2020	5.285	5.285	5.125	5.152	25,719	-0.13(-2.51%)
Feb 20, 2020	5.205	5.299	5.178	5.285	25,702	+0.05(+1.02%)
Feb 19, 2020	5.152	5.258	5.152	5.232	30,380	+0.16(+3.14%)
Feb 18, 2020	5.205	5.285	5.032	5.072	8,519	-0.17(-3.27%)
Feb 14, 2020	5.178	5.311	5.178	5.244	12,162	+0.07(+1.26%)
Feb 13, 2020	5.232	5.232	5.131	5.178	32,048	-0.11(-2.01%)
Feb 12, 2020	5.125	5.285	5.125	5.285	13,712	+0.13(+2.58%)
Feb 11, 2020	5.099	5.205	5.099	5.152	26,149	+0.03(+0.52%)
Feb 10, 2020	5.152	5.152	5.019	5.125	15,341	-0.03(-0.52%)
Feb 07, 2020	5.178	5.178	5.046	5.152	28,769	+0.03(+0.52%)
Feb 06, 2020	4.966	5.125	4.952	5.125	16,284	+0.11(+2.12%)
Feb 05, 2020	5.099	5.099	4.939	5.019	49,145	+0.03(+0.53%)
Feb 04, 2020	4.780	5.046	4.780	4.993	47,843	+0.21(+4.44%)

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.