Indicators

Phoenix New Media Ltd ADR (NY: FENG )

2.010 -0.030 (-1.47%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.774	5.087	4.712	5.009	51,169	+0.17(+3.56%)
Dec 28, 2018	4.759	4.978	4.665	4.837	18,461	+0.05(+0.98%)
Dec 27, 2018	4.868	4.931	4.680	4.790	46,009	-0.14(-2.86%)
Dec 26, 2018	4.759	4.931	4.634	4.931	56,938	+0.31(+6.78%)
Dec 24, 2018	4.508	4.947	4.508	4.618	33,665	+0.02(+0.34%)
Dec 21, 2018	4.947	5.025	4.430	4.602	192,669	-0.31(-6.37%)
Dec 20, 2018	4.947	5.009	4.727	4.915	53,574	-0.06(-1.26%)
Dec 19, 2018	4.994	5.096	4.947	4.978	60,728	-0.06(-1.24%)
Dec 18, 2018	5.181	5.181	5.009	5.041	66,085	-0.16(-3.01%)
Dec 17, 2018	5.119	5.244	5.009	5.197	66,304	+0.00(+0.00%)
Dec 14, 2018	4.931	5.213	4.931	5.197	47,911	+0.25(+5.06%)
Dec 13, 2018	5.134	5.354	4.931	4.947	88,919	-0.19(-3.66%)
Dec 12, 2018	5.260	5.369	5.119	5.134	38,468	-0.06(-1.20%)
Dec 11, 2018	5.275	5.369	5.181	5.197	52,699	-0.06(-1.19%)
Dec 10, 2018	5.479	5.604	5.228	5.260	63,565	-0.28(-5.08%)
Dec 07, 2018	5.385	5.667	5.385	5.541	148,334	+0.08(+1.43%)
Dec 06, 2018	5.479	5.557	5.354	5.463	113,087	-0.06(-1.13%)
Dec 04, 2018	5.682	5.745	5.526	5.526	127,189	-0.17(-3.02%)

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.