Skip to main content
Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.790
+0.040 (1.45%)
Feb 20, 2025, 3:53 PM EST - Market closed

Phoenix New Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.632.802.632.792.791.45%16,994
Feb 19, 20252.752.752.652.752.75-4,855
Feb 18, 20252.502.782.452.752.7514.11%45,003
Feb 14, 20252.382.632.372.412.41-1.63%39,522
Feb 13, 20252.482.482.412.452.45-0.41%2,049
Feb 12, 20252.552.572.342.462.46-0.81%3,440
Feb 11, 20252.612.612.342.482.48-2.09%4,713
Feb 10, 20252.512.612.412.532.53-2.95%4,942
Feb 7, 20252.592.682.592.612.611.56%12,211
Feb 6, 20252.132.692.132.572.5715.51%31,981
Feb 5, 20252.152.312.152.232.231.09%4,089
Feb 4, 20252.212.212.202.202.20-0.41%2,012
Feb 3, 20252.202.212.142.212.21-0.90%7,545
Jan 31, 20252.162.332.112.232.230.45%14,188
Jan 30, 20252.282.292.142.222.22-0.89%11,334
Jan 29, 20252.132.242.132.242.244.67%4,263
Jan 28, 20252.272.272.142.142.14-0.23%1,204
Jan 27, 20252.142.221.992.152.15-3.81%9,843
Jan 24, 20252.182.292.162.232.230.90%6,045
Jan 23, 20252.222.362.182.212.21-0.45%7,957
Jan 22, 20252.272.402.182.222.22-1.77%20,035
Jan 21, 20252.432.432.262.262.26-9.24%8,378
Jan 17, 20252.462.492.342.492.493.75%4,042
Jan 16, 20252.372.422.372.402.401.87%4,997
Jan 15, 20252.352.452.352.362.360.26%1,367
Jan 14, 20252.322.452.312.352.35-1.05%3,374
Jan 13, 20252.332.382.332.382.38-2.66%1,030
Jan 10, 20252.422.492.342.442.44-3.56%3,104
Jan 8, 20252.502.542.492.532.530.40%3,293
Jan 7, 20252.452.652.432.522.522.02%6,937
Jan 6, 20252.472.472.472.472.47-6,659
Jan 3, 20252.552.552.422.472.47-0.40%3,777
Jan 2, 20252.502.502.372.482.484.64%1,331
Dec 31, 20242.342.552.312.372.373.04%1,535
Dec 30, 20242.342.382.302.302.30-4.56%7,136
Dec 27, 20242.402.412.382.412.410.42%919
Dec 26, 20242.342.402.342.402.400.84%1,719
Dec 24, 20242.342.382.342.382.380.85%1,067
Dec 23, 20242.342.372.342.362.36-0.42%3,402
Dec 20, 20242.412.412.322.372.37-2.07%5,857
Dec 19, 20242.562.562.422.422.42-5.47%1,623
Dec 18, 20242.452.592.402.562.56-1.73%8,746
Dec 17, 20242.702.702.462.612.613.05%4,662
Dec 16, 20242.682.682.532.532.53-6.02%2,662
Dec 13, 20242.692.842.552.692.69-5,998
Dec 12, 20242.402.762.402.692.699.80%13,283
Dec 11, 20242.452.452.402.452.450.82%1,778
Dec 10, 20242.482.482.432.432.43-2.02%2,398
Dec 9, 20242.402.572.402.482.482.06%4,043
Dec 6, 20242.392.442.142.432.43-2.80%8,136
Dec 5, 20242.302.552.302.502.50-3.47%9,571
Dec 4, 20242.222.602.222.592.595.71%1,868
Dec 3, 20242.252.452.252.452.450.41%3,726
Dec 2, 20242.482.562.422.442.44-1.61%30,604
Nov 29, 20242.802.802.482.482.48-5.70%8,284
Nov 27, 20242.772.792.622.632.63-9.31%4,840
Nov 26, 20242.593.072.592.902.9010.27%29,160
Nov 25, 20242.622.682.482.632.634.37%11,072
Nov 22, 20242.432.552.432.522.522.02%2,116
Nov 21, 20242.442.642.442.472.470.82%2,540
Nov 20, 20242.562.562.452.452.450.41%1,121
Nov 19, 20242.542.732.442.442.44-8.27%4,136
Nov 18, 20242.592.662.562.662.66-0.75%2,836
Nov 15, 20242.783.002.682.682.68-0.37%5,095
Nov 14, 20242.042.812.042.692.696.32%16,859
Nov 13, 20242.402.592.402.532.534.98%8,775
Nov 12, 20242.502.562.412.412.41-5.30%3,521
Nov 11, 20242.562.612.422.552.55-3.96%13,608
Nov 8, 20242.742.742.652.652.651.15%1,184
Nov 7, 20242.472.742.472.622.628.26%9,763
Nov 6, 20242.802.802.422.422.42-9.02%4,203
Nov 5, 20242.712.832.512.662.66-2.21%11,378
Nov 4, 20242.882.882.722.722.72-6.85%5,387
Nov 1, 20242.772.982.772.922.925.42%7,600
Oct 31, 20242.902.902.572.772.77-3.15%5,893
Oct 30, 20242.862.862.862.862.86-1.99%3,957
Oct 29, 20243.023.022.862.922.92-0.41%4,056
Oct 28, 20242.972.972.862.932.932.81%4,569
Oct 25, 20242.962.972.852.852.85-4.04%958
Oct 24, 20242.972.972.972.972.974.58%1,320
Oct 23, 20242.822.842.822.842.84-1.73%8,711
Oct 22, 20242.962.982.872.892.891.05%2,852
Oct 21, 20242.993.002.862.862.86-6.23%1,574
Oct 18, 20242.993.052.993.053.051.97%594
Oct 17, 20242.993.002.992.992.990.03%928
Oct 16, 20243.153.152.992.992.99-3.86%2,832
Oct 15, 20243.043.122.903.113.11-0.32%14,468
Oct 14, 20243.153.152.933.123.12-1.27%1,956
Oct 11, 20242.953.162.713.163.166.04%5,313
Oct 10, 20243.003.002.982.982.98-3.25%843
Oct 9, 20242.993.102.993.083.080.98%3,031
Oct 8, 20243.113.143.053.053.05-5.43%2,456
Oct 7, 20243.403.493.203.233.23-1.38%26,031
Oct 4, 20243.163.283.083.273.270.93%15,553
Oct 3, 20243.313.333.203.243.24-2.70%8,236
Oct 2, 20243.053.333.053.333.3312.88%20,724
Oct 1, 20243.153.152.702.952.95-7.52%37,255
Sep 30, 20243.213.302.993.193.195.98%46,848
Sep 27, 20242.883.172.803.013.014.51%41,965
Sep 26, 20242.953.182.802.882.88-0.69%39,085