Indicators

Phoenix New Media Ltd ADR (NY: FENG )

1.750 -0.030 (-1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.119	3.360	3.066	3.150	31,168	+0.14(+4.56%)
Apr 28, 2022	3.139	3.305	3.013	3.013	6,845	-0.14(-4.29%)
Apr 27, 2022	3.478	3.478	3.060	3.148	9,853	-0.09(-2.85%)
Apr 26, 2022	3.480	3.594	3.180	3.240	7,747	-0.09(-2.61%)
Apr 25, 2022	3.312	3.392	3.312	3.327	5,999	+0.02(+0.58%)
Apr 22, 2022	3.432	3.646	3.259	3.308	13,779	-0.20(-5.68%)
Apr 21, 2022	3.600	3.648	3.306	3.507	10,007	-0.13(-3.71%)
Apr 20, 2022	3.600	3.721	3.607	3.642	20,736	-0.08(-2.10%)
Apr 19, 2022	3.547	3.780	3.546	3.720	23,618	+0.17(+4.64%)
Apr 18, 2022	3.366	3.587	3.366	3.555	27,166	+0.08(+2.16%)
Apr 14, 2022	3.420	3.515	3.410	3.480	11,370	+0.05(+1.58%)
Apr 13, 2022	3.415	3.600	3.415	3.426	6,463	+0.04(+1.22%)
Apr 12, 2022	3.271	3.480	3.271	3.385	9,220	+0.01(+0.37%)
Apr 11, 2022	3.599	3.599	3.366	3.372	16,529	-0.17(-4.87%)
Apr 08, 2022	3.468	3.599	3.468	3.545	11,831	+0.01(+0.15%)
Apr 07, 2022	3.419	3.540	3.372	3.539	19,322	+0.13(+3.86%)
Apr 06, 2022	3.480	3.510	3.073	3.408	41,607	-0.07(-2.07%)
Apr 05, 2022	3.237	3.594	3.237	3.480	33,163	+0.21(+6.42%)
Apr 04, 2022	3.300	3.398	3.003	3.270	90,036	-0.02(-0.75%)

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.