Skip to main content
logo
Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.390
-0.020 (-0.83%)
Aug 29, 2025, 4:00 PM - Market closed

Phoenix New Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252.502.502.372.392.39-0.83%4,233
Aug 28, 20252.402.412.402.412.410.42%2,213
Aug 27, 20252.312.452.312.402.40-2.04%2,764
Aug 26, 20252.192.452.192.452.4510.36%15,918
Aug 25, 20252.312.312.222.222.22-1.77%2,530
Aug 22, 20252.352.352.212.262.260.89%1,318
Aug 21, 20252.202.242.202.242.24-0.88%1,153
Aug 20, 20252.292.292.202.262.260.89%1,114
Aug 19, 20252.202.262.192.242.241.82%1,509
Aug 18, 20252.192.282.192.202.20-0.90%946
Aug 15, 20252.192.282.192.222.220.91%1,922
Aug 14, 20252.392.392.202.202.20-5.58%3,016
Aug 13, 20252.172.352.162.332.3311.48%10,159
Aug 12, 20252.062.132.012.092.09-0.52%5,969
Aug 11, 20252.072.112.002.102.10-0.43%16,836
Aug 8, 20252.102.112.102.112.11-1.63%441
Aug 7, 20252.232.232.082.152.15-1.61%846
Aug 6, 20252.192.192.132.182.18-0.91%8,364
Aug 5, 20252.152.202.112.202.203.77%4,093
Aug 4, 20252.152.152.072.122.12-4,539
Aug 1, 20252.202.202.122.122.12-3.64%545
Jul 31, 20252.072.202.072.202.204.76%5,024
Jul 30, 20252.212.212.102.102.10-3,107
Jul 29, 20252.102.202.102.102.10-0.94%4,497
Jul 28, 20252.202.292.112.122.12-7.42%6,039
Jul 25, 20252.372.372.292.292.29-1.72%5,667
Jul 24, 20252.312.332.302.332.331.30%1,803
Jul 23, 20252.282.312.282.302.30-0.78%2,912
Jul 22, 20252.292.382.292.322.321.22%2,978
Jul 21, 20252.272.332.272.292.29-1.72%2,741
Jul 18, 20252.322.352.232.332.330.43%2,408
Jul 17, 20252.232.352.222.322.324.04%9,096
Jul 16, 20252.312.312.232.232.23-3.04%895
Jul 15, 20252.332.332.252.302.301.46%3,289
Jul 14, 20252.222.352.222.272.271.66%2,355
Jul 11, 20252.302.302.172.232.23-0.89%1,557
Jul 10, 20252.362.362.232.252.25-1.32%3,485
Jul 9, 20252.262.392.202.282.282.70%10,039
Jul 8, 20252.222.222.092.222.225.71%9,737
Jul 7, 20252.092.182.092.102.10-3.23%1,600
Jul 3, 20252.342.342.162.172.17-6.87%851
Jul 2, 20252.192.332.092.332.337.37%7,739
Jul 1, 20252.122.172.082.172.17-5,622
Jun 30, 20252.082.172.082.172.171.40%1,884
Jun 27, 20252.252.252.082.142.14-3.17%2,250
Jun 26, 20252.102.282.072.212.212.31%1,275
Jun 25, 20252.052.382.012.162.165.11%71,208
Jun 24, 20252.062.082.032.062.061.13%1,153
Jun 23, 20252.002.052.002.032.031.09%1,842
Jun 20, 20252.022.102.012.012.01-2.90%712