Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.610
-0.120 (-6.94%)
Apr 17, 2025, 3:58 PM EDT - Market closed
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 2.20 | 2.37 | 2.20 | 2.28 | 2.28 | 2.24% | 1,311 |
| Mar 18, 2025 | 2.27 | 2.32 | 2.23 | 2.23 | 2.23 | -2.19% | 1,420 |
| Mar 17, 2025 | 2.02 | 2.30 | 2.02 | 2.28 | 2.28 | 8.57% | 15,157 |
| Mar 14, 2025 | 2.22 | 2.22 | 2.10 | 2.10 | 2.10 | -4.98% | 19,357 |
| Mar 13, 2025 | 2.30 | 2.30 | 2.14 | 2.21 | 2.21 | 0.45% | 8,039 |
| Mar 12, 2025 | 2.20 | 2.28 | 2.10 | 2.20 | 2.20 | 1.85% | 13,585 |
| Mar 11, 2025 | 2.24 | 2.24 | 2.13 | 2.16 | 2.16 | -1.82% | 2,590 |
| Mar 10, 2025 | 2.20 | 2.23 | 2.15 | 2.20 | 2.20 | - | 5,666 |
| Mar 7, 2025 | 2.20 | 2.29 | 2.19 | 2.20 | 2.20 | - | 2,272 |
| Mar 6, 2025 | 2.29 | 2.33 | 2.10 | 2.20 | 2.20 | 1.38% | 6,420 |
| Mar 5, 2025 | 2.04 | 2.20 | 2.04 | 2.17 | 2.17 | 6.90% | 8,221 |
| Mar 4, 2025 | 1.99 | 2.21 | 1.96 | 2.03 | 2.03 | 2.53% | 15,388 |
| Mar 3, 2025 | 2.23 | 2.27 | 1.88 | 1.98 | 1.98 | -12.00% | 27,892 |
| Feb 28, 2025 | 2.39 | 2.45 | 2.25 | 2.25 | 2.25 | -8.54% | 12,956 |
| Feb 27, 2025 | 2.59 | 2.67 | 2.46 | 2.46 | 2.46 | -7.87% | 4,789 |
| Feb 26, 2025 | 2.60 | 2.74 | 2.57 | 2.67 | 2.67 | - | 4,475 |
| Feb 25, 2025 | 2.85 | 2.85 | 2.57 | 2.67 | 2.67 | -2.20% | 8,013 |
| Feb 24, 2025 | 2.93 | 2.93 | 2.73 | 2.73 | 2.73 | -6.83% | 6,154 |
| Feb 21, 2025 | 2.68 | 2.95 | 2.68 | 2.93 | 2.93 | 5.02% | 20,803 |
| Feb 20, 2025 | 2.63 | 2.80 | 2.63 | 2.79 | 2.79 | 1.45% | 16,994 |
| Feb 19, 2025 | 2.75 | 2.75 | 2.65 | 2.75 | 2.75 | - | 4,855 |
| Feb 18, 2025 | 2.50 | 2.78 | 2.45 | 2.75 | 2.75 | 14.11% | 45,003 |
| Feb 14, 2025 | 2.38 | 2.63 | 2.37 | 2.41 | 2.41 | -1.63% | 39,522 |
| Feb 13, 2025 | 2.48 | 2.48 | 2.41 | 2.45 | 2.45 | -0.41% | 2,049 |
| Feb 12, 2025 | 2.55 | 2.57 | 2.34 | 2.46 | 2.46 | -0.81% | 3,440 |
| Feb 11, 2025 | 2.61 | 2.61 | 2.34 | 2.48 | 2.48 | -2.09% | 4,713 |
| Feb 10, 2025 | 2.51 | 2.61 | 2.41 | 2.53 | 2.53 | -2.95% | 4,942 |
| Feb 7, 2025 | 2.59 | 2.68 | 2.59 | 2.61 | 2.61 | 1.56% | 12,211 |
| Feb 6, 2025 | 2.13 | 2.69 | 2.13 | 2.57 | 2.57 | 15.51% | 31,981 |