Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.140
-0.240 (-10.08%)
May 30, 2025, 2:50 PM - Market open
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.25 | 2.25 | 2.07 | 2.08 | - | -12.77% | 849 |
| 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 |
| May 20, 2025 | 2.04 | 2.48 | 2.04 | 2.29 | 2.29 | 6.51% | 24,390 |
| May 19, 2025 | 2.02 | 2.20 | 2.02 | 2.15 | 2.15 | 0.94% | 6,155 |
| May 16, 2025 | 2.30 | 2.30 | 2.13 | 2.13 | 2.13 | -5.33% | 584 |
| May 15, 2025 | 2.09 | 2.25 | 2.09 | 2.25 | 2.25 | 7.66% | 663 |
| May 14, 2025 | 2.34 | 2.43 | 2.03 | 2.09 | 2.09 | -7.52% | 30,364 |
| May 13, 2025 | 2.16 | 2.42 | 2.16 | 2.26 | 2.26 | -1.31% | 21,221 |
| May 12, 2025 | 2.01 | 2.46 | 2.00 | 2.29 | 2.29 | 13.93% | 56,396 |
| May 9, 2025 | 2.03 | 2.14 | 2.01 | 2.01 | 2.01 | -1.95% | 1,509 |
| May 8, 2025 | 2.08 | 2.27 | 2.05 | 2.05 | 2.05 | -2.84% | 7,055 |
| May 7, 2025 | 2.08 | 2.14 | 2.04 | 2.11 | 2.11 | - | 2,585 |
| May 6, 2025 | 2.19 | 2.23 | 2.05 | 2.11 | 2.11 | -1.86% | 2,961 |
| May 5, 2025 | 2.26 | 2.32 | 2.14 | 2.15 | 2.15 | -8.51% | 6,694 |
| May 2, 2025 | 2.24 | 2.35 | 2.19 | 2.35 | 2.35 | 7.31% | 12,070 |
| May 1, 2025 | 2.24 | 2.30 | 2.15 | 2.19 | 2.19 | 1.86% | 24,136 |
| Apr 30, 2025 | 2.14 | 2.42 | 2.02 | 2.15 | 2.15 | -2.05% | 84,604 |
| Apr 29, 2025 | 1.92 | 2.21 | 1.82 | 2.20 | 2.20 | 16.76% | 114,238 |
| Apr 28, 2025 | 1.73 | 2.04 | 1.71 | 1.88 | 1.88 | 6.21% | 79,523 |
| Apr 25, 2025 | 1.55 | 1.90 | 1.53 | 1.77 | 1.77 | 9.26% | 82,419 |
| Apr 24, 2025 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | 3.85% | 3,159 |
| Apr 23, 2025 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | 4.21% | 945 |
| Apr 22, 2025 | 1.48 | 1.59 | 1.48 | 1.50 | 1.50 | 1.35% | 7,158 |
| Apr 21, 2025 | 1.61 | 1.61 | 1.43 | 1.48 | 1.48 | -8.26% | 12,965 |
| Apr 17, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | -6.94% | 1,016 |
| Apr 16, 2025 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | 1.88% | 3,311 |
| Apr 15, 2025 | 1.68 | 1.71 | 1.62 | 1.70 | 1.70 | -0.70% | 4,096 |
| Apr 14, 2025 | 1.60 | 1.76 | 1.58 | 1.71 | 1.71 | 8.23% | 155,661 |
| Apr 11, 2025 | 1.53 | 1.59 | 1.46 | 1.58 | 1.58 | 3.27% | 3,821 |
| Apr 10, 2025 | 1.63 | 1.74 | 1.53 | 1.53 | 1.53 | -6.13% | 55,183 |
| Apr 9, 2025 | 1.77 | 1.77 | 1.28 | 1.63 | 1.63 | -7.91% | 213,255 |
| Apr 8, 2025 | 1.89 | 1.94 | 1.77 | 1.77 | 1.77 | -11.50% | 7,678 |
| Apr 7, 2025 | 1.81 | 2.00 | 1.81 | 2.00 | 2.00 | -1.23% | 6,125 |
| Apr 4, 2025 | 2.10 | 2.15 | 1.86 | 2.03 | 2.03 | -6.68% | 46,432 |
| Apr 3, 2025 | 2.11 | 2.17 | 2.10 | 2.17 | 2.17 | -3.38% | 1,710 |
| Apr 2, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.47% | 436 |
| Apr 1, 2025 | 2.22 | 2.28 | 2.12 | 2.15 | 2.15 | -7.73% | 5,423 |
| Mar 31, 2025 | 2.16 | 2.33 | 2.10 | 2.33 | 2.33 | 6.88% | 13,502 |
| Mar 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -8.06% | 9,301 |
| Mar 27, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 19 |
| Mar 26, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.25% | 999 |
| Mar 25, 2025 | 2.47 | 2.47 | 2.25 | 2.38 | 2.38 | 0.30% | 4,860 |
| Mar 24, 2025 | 2.30 | 2.45 | 2.25 | 2.37 | 2.37 | -0.84% | 14,120 |
| Mar 21, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 4.82% | 379 |
| Mar 20, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 333 |