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 (%)
Dec 29, 2023	1.440	1.590	1.360	1.360	72,692	-0.06(-4.56%)
Dec 28, 2023	1.350	1.464	1.350	1.425	22,949	+0.06(+4.40%)
Dec 27, 2023	1.400	1.405	1.330	1.365	6,935	+0.00(+0.37%)
Dec 26, 2023	1.400	1.400	1.350	1.360	18,628	+0.03(+2.26%)
Dec 22, 2023	1.410	1.430	1.330	1.330	29,510	-0.08(-5.67%)
Dec 21, 2023	1.390	1.410	1.330	1.410	13,000	+0.06(+4.44%)
Dec 20, 2023	1.300	1.350	1.300	1.350	2,243	+0.04(+3.05%)
Dec 19, 2023	1.300	1.359	1.300	1.310	10,898	-0.02(-1.50%)
Dec 18, 2023	1.380	1.380	1.310	1.330	5,194	-0.01(-0.75%)
Dec 15, 2023	1.310	1.340	1.310	1.340	5,176	+0.01(+0.75%)
Dec 14, 2023	1.320	1.460	1.270	1.330	36,107	-0.02(-1.48%)
Dec 13, 2023	1.330	1.350	1.330	1.350	3,324	-0.02(-1.46%)
Dec 12, 2023	1.330	1.370	1.320	1.370	10,454	-0.03(-2.14%)
Dec 11, 2023	1.350	1.420	1.350	1.400	15,362	+0.00(+0.00%)
Dec 08, 2023	1.350	1.400	1.330	1.400	20,984	+0.07(+5.26%)
Dec 07, 2023	1.310	1.330	1.310	1.330	740	-0.02(-1.48%)
Dec 06, 2023	1.305	1.350	1.305	1.350	2,939	+0.00(+0.00%)
Dec 05, 2023	1.340	1.355	1.340	1.350	1,912	-0.06(-4.26%)
Dec 04, 2023	1.370	1.410	1.340	1.410	6,061	-0.02(-1.26%)

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.