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 28, 2022	4.320	4.793	4.320	4.608	8,980	+0.03(+0.67%)
Feb 25, 2022	4.200	4.658	4.363	4.577	2,553	+0.20(+4.49%)
Feb 24, 2022	4.440	4.499	4.266	4.381	10,541	-0.24(-5.18%)
Feb 23, 2022	4.387	4.718	4.381	4.620	18,127	+0.12(+2.63%)
Feb 22, 2022	4.380	4.710	4.362	4.502	4,565	-0.06(-1.29%)
Feb 18, 2022				4.561	0	-0.30(-6.15%)
Feb 17, 2022	4.564	4.920	4.564	4.859	15,468	+0.12(+2.44%)
Feb 16, 2022	4.919	4.974	4.687	4.744	9,621	-0.10(-2.01%)
Feb 15, 2022	4.860	4.980	4.660	4.841	5,533	+0.16(+3.48%)
Feb 14, 2022	4.979	4.979	4.560	4.678	1,685	-0.18(-3.74%)
Feb 11, 2022	4.860	4.921	4.680	4.860	17,608	+0.12(+2.51%)
Feb 10, 2022	4.679	4.919	4.499	4.741	13,168	+0.18(+3.97%)
Feb 09, 2022	4.500	4.679	4.446	4.560	19,143	+0.10(+2.18%)
Feb 08, 2022	4.740	4.740	4.440	4.463	11,576	-0.14(-3.04%)
Feb 07, 2022	4.740	4.847	4.500	4.603	5,890	-0.02(-0.38%)
Feb 04, 2022	4.920	4.920	4.380	4.620	18,858	-0.14(-2.95%)
Feb 03, 2022	4.969		4.560	4.760	14,310	-0.15(-3.13%)
Feb 02, 2022	4.920	4.920	4.500	4.914	4,520	+0.17(+3.67%)

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.