Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.040 -0.045 (-2.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.470	1.520	1.450	1.480	21,295	+0.02(+1.37%)
Feb 28, 2024	1.480	1.481	1.460	1.460	15,085	-0.04(-2.67%)
Feb 27, 2024	1.520	1.570	1.470	1.500	14,120	-0.08(-5.06%)
Feb 26, 2024	1.460	1.620	1.440	1.580	10,432	+0.06(+3.95%)
Feb 23, 2024	1.460	1.570	1.457	1.520	37,894	+0.05(+3.40%)
Feb 22, 2024	1.460	1.580	1.460	1.470	10,106	-0.01(-0.68%)
Feb 21, 2024	1.590	1.620	1.471	1.480	64,498	-0.17(-10.30%)
Feb 20, 2024	1.350	1.690	1.300	1.650	201,239	+0.22(+15.38%)
Feb 16, 2024	1.490	1.496	1.408	1.430	37,123	-0.02(-1.38%)
Feb 15, 2024	1.400	1.490	1.330	1.450	29,762	+0.04(+3.20%)
Feb 14, 2024	1.360	1.430	1.360	1.405	50,948	+0.21(+17.08%)
Feb 13, 2024	1.350	1.360	1.200	1.200	35,936	-0.14(-10.45%)
Feb 12, 2024	1.350	1.350	1.300	1.340	5,701	+0.04(+3.08%)
Feb 09, 2024	1.310	1.310	1.300	1.300	5,548	-0.03(-2.26%)
Feb 08, 2024	1.300	1.375	1.300	1.330	11,679	+0.01(+0.76%)
Feb 07, 2024	1.320	1.375	1.320	1.320	14,744	-0.04(-2.94%)
Feb 06, 2024	1.310	1.405	1.300	1.360	10,039	-0.04(-2.86%)
Feb 05, 2024	1.460	1.476	1.360	1.400	10,552	-0.01(-0.71%)
Feb 02, 2024	1.430	1.450	1.410	1.410	5,947	-0.04(-2.76%)

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.