Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.120
-0.080 (-3.64%)
Aug 1, 2025, 4:00 PM - Market closed
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -3.64% | 545 |
| Jul 31, 2025 | 2.07 | 2.20 | 2.07 | 2.20 | 2.20 | 4.76% | 5,024 |
| Jul 30, 2025 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | - | 3,107 |
| Jul 29, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | -0.94% | 4,497 |
| Jul 28, 2025 | 2.20 | 2.29 | 2.11 | 2.12 | 2.12 | -7.42% | 6,039 |
| Jul 25, 2025 | 2.37 | 2.37 | 2.29 | 2.29 | 2.29 | -1.72% | 5,667 |
| Jul 24, 2025 | 2.31 | 2.33 | 2.30 | 2.33 | 2.33 | 1.30% | 1,803 |
| Jul 23, 2025 | 2.28 | 2.31 | 2.28 | 2.30 | 2.30 | -0.78% | 2,912 |
| Jul 22, 2025 | 2.29 | 2.38 | 2.29 | 2.32 | 2.32 | 1.22% | 2,978 |
| Jul 21, 2025 | 2.27 | 2.33 | 2.27 | 2.29 | 2.29 | -1.72% | 2,741 |
| Jul 18, 2025 | 2.32 | 2.35 | 2.23 | 2.33 | 2.33 | 0.43% | 2,408 |
| Jul 17, 2025 | 2.23 | 2.35 | 2.22 | 2.32 | 2.32 | 4.04% | 9,096 |
| Jul 16, 2025 | 2.31 | 2.31 | 2.23 | 2.23 | 2.23 | -3.04% | 895 |
| Jul 15, 2025 | 2.33 | 2.33 | 2.25 | 2.30 | 2.30 | 1.46% | 3,289 |
| Jul 14, 2025 | 2.22 | 2.35 | 2.22 | 2.27 | 2.27 | 1.66% | 2,355 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.17 | 2.23 | 2.23 | -0.89% | 1,557 |
| Jul 10, 2025 | 2.36 | 2.36 | 2.23 | 2.25 | 2.25 | -1.32% | 3,485 |
| Jul 9, 2025 | 2.26 | 2.39 | 2.20 | 2.28 | 2.28 | 2.70% | 10,039 |
| Jul 8, 2025 | 2.22 | 2.22 | 2.09 | 2.22 | 2.22 | 5.71% | 9,737 |
| Jul 7, 2025 | 2.09 | 2.18 | 2.09 | 2.10 | 2.10 | -3.23% | 1,600 |
| Jul 3, 2025 | 2.34 | 2.34 | 2.16 | 2.17 | 2.17 | -6.87% | 851 |
| Jul 2, 2025 | 2.19 | 2.33 | 2.09 | 2.33 | 2.33 | 7.37% | 7,739 |
| Jul 1, 2025 | 2.12 | 2.17 | 2.08 | 2.17 | 2.17 | - | 5,622 |
| Jun 30, 2025 | 2.08 | 2.17 | 2.08 | 2.17 | 2.17 | 1.40% | 1,884 |
| Jun 27, 2025 | 2.25 | 2.25 | 2.08 | 2.14 | 2.14 | -3.17% | 2,250 |
| Jun 26, 2025 | 2.10 | 2.28 | 2.07 | 2.21 | 2.21 | 2.31% | 1,275 |
| Jun 25, 2025 | 2.05 | 2.38 | 2.01 | 2.16 | 2.16 | 5.11% | 71,208 |
| Jun 24, 2025 | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | 1.13% | 1,153 |
| Jun 23, 2025 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | 1.09% | 1,842 |
| Jun 20, 2025 | 2.02 | 2.10 | 2.01 | 2.01 | 2.01 | -2.90% | 712 |
| Jun 18, 2025 | 2.03 | 2.30 | 2.03 | 2.07 | 2.07 | 0.73% | 7,976 |
| Jun 17, 2025 | 2.07 | 2.12 | 2.00 | 2.06 | 2.06 | -1.20% | 22,871 |
| Jun 16, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | -2.53% | 485 |
| Jun 13, 2025 | 2.08 | 2.13 | 2.06 | 2.13 | 2.13 | 3.59% | 844 |
| Jun 12, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | - | 960 |
| Jun 11, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | 0.98% | 1,045 |
| Jun 10, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | 0.99% | 1,601 |
| Jun 9, 2025 | 2.08 | 2.21 | 2.02 | 2.02 | 2.02 | -2.88% | 4,906 |
| Jun 6, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 0.48% | 823 |
| Jun 5, 2025 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | -1.57% | 1,093 |
| Jun 4, 2025 | 2.11 | 2.11 | 2.00 | 2.10 | 2.10 | -0.33% | 7,310 |
| Jun 3, 2025 | 2.09 | 2.11 | 2.02 | 2.11 | 2.11 | -1.86% | 1,726 |
| Jun 2, 2025 | 2.14 | 2.25 | 2.04 | 2.15 | 2.15 | -4.44% | 1,939 |
| May 30, 2025 | 2.25 | 2.25 | 2.01 | 2.25 | 2.25 | -5.46% | 19,289 |
| May 29, 2025 | 2.07 | 2.38 | 2.05 | 2.38 | 2.38 | 11.74% | 11,843 |
| May 28, 2025 | 2.08 | 2.14 | 2.06 | 2.13 | 2.13 | -3.40% | 1,333 |
| May 27, 2025 | 2.22 | 2.22 | 2.13 | 2.21 | 2.21 | -4.96% | 1,924 |
| May 23, 2025 | 2.27 | 2.32 | 2.27 | 2.32 | 2.32 | 4.50% | 334 |
| May 22, 2025 | 2.17 | 2.26 | 2.07 | 2.22 | 2.22 | - | 2,716 |
| May 21, 2025 | 2.29 | 2.29 | 2.20 | 2.22 | 2.22 | -3.06% | 1,668 |