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 (%)
Jul 31, 2017	4.227	4.258	4.133	4.227	33,402	-0.02(-0.37%)
Jul 28, 2017	4.273	4.273	4.227	4.242	17,115	-0.03(-0.73%)
Jul 27, 2017	4.258	4.320	4.227	4.273	20,156	+0.02(+0.37%)
Jul 26, 2017	4.383	4.414	4.227	4.258	37,844	-0.13(-2.86%)
Jul 25, 2017	4.321	4.414	4.320	4.383	35,172	+0.03(+0.72%)
Jul 24, 2017	4.320	4.352	4.258	4.352	14,425	+0.03(+0.72%)
Jul 21, 2017	4.383	4.383	4.227	4.320	30,472	+0.02(+0.36%)
Jul 20, 2017	4.242	4.305	4.227	4.305	29,642	+0.06(+1.48%)
Jul 19, 2017	4.070	4.258	4.039	4.242	75,841	+0.17(+4.23%)
Jul 18, 2017	4.086	4.117	4.023	4.070	37,137	+0.00(+0.00%)
Jul 17, 2017	4.054	4.148	4.039	4.070	14,169	-0.06(-1.52%)
Jul 14, 2017	4.133	4.242	3.992	4.133	40,845	-0.11(-2.58%)
Jul 13, 2017	3.913	4.336	3.851	4.242	68,037	+0.23(+5.86%)
Jul 12, 2017	3.835	4.039	3.804	4.007	70,801	+0.14(+3.64%)
Jul 11, 2017	3.851	3.882	3.804	3.866	32,481	+0.02(+0.41%)
Jul 10, 2017	3.992	4.007	3.835	3.851	53,872	-0.09(-2.38%)
Jul 07, 2017	4.070	4.109	3.945	3.945	70,460	-0.11(-2.70%)
Jul 06, 2017	4.117	4.180	4.054	4.054	53,961	-0.02(-0.38%)
Jul 05, 2017	4.070	4.148	4.070	4.070	44,947	-0.06(-1.52%)

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.