Indicators

Phoenix New Media Ltd ADR (NY: FENG )

1.915 +0.155 (+8.79%)

Streaming Delayed Price Updated: 10:38 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.900	10.95	9.900	10.68	123,850	+0.12(+1.14%)
Feb 25, 2021	11.40	11.82	10.56	10.56	152,326	-0.84(-7.37%)
Feb 24, 2021	10.92	11.70	10.92	11.40	92,564	+0.18(+1.60%)
Feb 23, 2021	11.52	11.88	9.900	11.22	329,811	-0.90(-7.43%)
Feb 22, 2021	12.96	13.20	12.12	12.12	180,848	-1.26(-9.42%)
Feb 19, 2021	12.96	14.04	12.66	13.38	204,666	+0.06(+0.45%)
Feb 18, 2021	13.50	13.98	12.30	13.32	267,131	-1.14(-7.88%)
Feb 17, 2021	15.42	15.48	13.92	14.46	363,831	-0.54(-3.60%)
Feb 16, 2021	13.56	15.90	12.84	15.00	780,359	+2.58(+20.77%)
Feb 12, 2021	13.08	14.10	12.01	12.42	460,150	-1.14(-8.41%)
Feb 11, 2021	10.86	14.76	10.44	13.56	1,810,933	+3.00(+28.41%)
Feb 10, 2021	10.50	10.74	9.900	10.56	418,016	+0.60(+6.02%)
Feb 09, 2021	10.20	10.32	9.420	9.960	424,287	-0.54(-5.14%)
Feb 08, 2021	10.80	10.98	9.960	10.50	350,978	+0.60(+6.06%)
Feb 05, 2021	8.820	10.47	8.820	9.900	530,750	+1.50(+17.86%)
Feb 04, 2021	8.400	8.460	8.160	8.400	146,631	+0.24(+2.94%)
Feb 03, 2021	8.340	8.340	8.100	8.160	102,875	+0.00(+0.00%)
Feb 02, 2021	8.580	8.580	8.160	8.160	66,576	-0.18(-2.16%)

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.