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 (%)
Jan 31, 2022	4.099	4.500		4.500	15,149	+0.33(+7.99%)
Jan 28, 2022	4.020	4.320	4.020	4.167	2,943	-0.09(-2.18%)
Jan 27, 2022	4.380	4.350	4.140	4.260	14,794	-0.09(-2.07%)
Jan 26, 2022	4.274	4.499	4.144	4.350	13,098	+0.08(+1.78%)
Jan 25, 2022	4.379	4.379	4.154	4.274	7,503	-0.11(-2.42%)
Jan 24, 2022	4.380	4.440	3.960	4.380	69,921	-0.06(-1.27%)
Jan 21, 2022	4.597	4.716	4.260	4.436	18,656	-0.29(-6.06%)
Jan 20, 2022	4.500	4.800	4.500	4.723	24,593	+0.17(+3.66%)
Jan 19, 2022	4.680	4.799	4.260	4.556	57,356	-0.17(-3.59%)
Jan 18, 2022	4.920	4.920	4.678	4.726	21,917	-0.16(-3.35%)
Jan 14, 2022				4.889	0	-0.09(-1.82%)
Jan 13, 2022	4.980	5.100	4.801	4.980	16,460	+0.00(+0.00%)
Jan 12, 2022	5.100	5.100	4.859	4.980	12,624	+0.12(+2.46%)
Jan 11, 2022	4.714	5.088	4.714	4.861	10,399	+0.00(+0.01%)
Jan 10, 2022	4.860	5.116	4.680	4.860	37,021	-0.14(-2.71%)
Jan 07, 2022	4.860	5.100	4.802	4.996	17,006	+0.13(+2.75%)
Jan 06, 2022	4.800	5.099	4.800	4.862	15,705	+0.03(+0.62%)
Jan 05, 2022	5.040	5.339	4.800	4.832	22,955	-0.23(-4.47%)
Jan 04, 2022	5.280	5.340	5.041	5.058	41,967	-0.25(-4.71%)

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.