Skip to main content
Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.470
+0.020 (0.79%)
Nov 21, 2024, 3:58 PM EST - Market closed

Phoenix New Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20242.892.982.742.902.902.47%16,196
Sep 24, 20242.832.832.782.832.83-20,372
Sep 23, 20242.842.952.692.832.83-1.05%3,342
Sep 20, 20242.953.072.862.862.86-6.84%1,699
Sep 19, 20242.903.082.903.073.075.14%1,016
Sep 18, 20242.803.072.802.922.92-4.89%16,690
Sep 17, 20242.943.082.853.073.071.66%4,896
Sep 16, 20243.143.143.023.023.021.00%1,027
Sep 13, 20243.033.032.872.992.991.70%7,615
Sep 12, 20242.782.972.782.942.943.16%11,437
Sep 11, 20242.932.932.792.852.852.15%14,436
Sep 10, 20242.642.982.562.792.796.90%24,103
Sep 9, 20242.632.792.602.612.613.57%5,771
Sep 6, 20242.752.752.502.522.52-11.58%9,399
Sep 5, 20242.762.862.762.852.856.15%1,885
Sep 4, 20242.532.762.532.692.694.88%5,872
Sep 3, 20242.652.802.522.562.56-3.40%14,294
Aug 30, 20242.702.972.652.652.65-1.85%19,165
Aug 29, 20242.822.892.702.702.70-26,321
Aug 28, 20243.113.152.702.702.70-15.63%15,067
Aug 27, 20243.443.443.183.203.20-5.04%1,534
Aug 26, 20243.353.403.353.373.37-1,021
Aug 23, 20243.343.553.343.373.370.30%2,514
Aug 22, 20243.413.503.333.363.360.90%6,912
Aug 21, 20243.183.393.183.333.331.83%9,360
Aug 20, 20243.053.373.053.273.276.86%5,658
Aug 19, 20243.353.353.063.063.06-6.42%4,276
Aug 16, 20243.353.353.213.273.271.87%1,040
Aug 15, 20243.543.543.113.213.21-5.59%4,395
Aug 14, 20243.583.583.293.403.40-7,990
Aug 13, 20243.403.423.323.403.401.80%3,375
Aug 12, 20243.333.343.243.343.340.30%8,535
Aug 9, 20243.303.403.273.333.33-1.48%3,269
Aug 8, 20243.263.603.263.383.382.74%1,912
Aug 7, 20243.303.313.293.293.29-2.95%1,345
Aug 6, 20243.283.433.283.393.397.45%3,728
Aug 5, 20243.413.413.063.163.16-10.62%8,392
Aug 2, 20243.453.693.453.533.53-0.56%4,029
Aug 1, 20243.523.603.323.553.55-1.39%7,657
Jul 31, 20243.553.633.493.603.60-1.37%10,758
Jul 30, 20243.483.653.393.653.651.96%11,000
Jul 29, 20243.573.683.483.583.586.23%12,288
Jul 26, 20243.203.433.203.373.371.20%2,084
Jul 25, 20243.453.453.273.333.33-7.50%4,737
Jul 24, 20243.573.833.373.603.60-0.83%3,111
Jul 23, 20243.203.743.163.633.636.14%52,244
Jul 22, 20243.643.643.123.423.42-5.26%13,685
Jul 19, 20243.703.733.523.613.611.98%2,303
Jul 18, 20243.773.893.533.543.54-9.23%16,651
Jul 17, 20243.754.013.673.903.901.04%5,485
Jul 16, 20243.813.983.783.863.86-1.03%14,907
Jul 15, 20243.753.993.603.903.90-2.01%39,406
Jul 12, 20243.573.983.373.983.9810.86%56,033
Jul 11, 20244.034.143.583.593.59-10.92%81,611
Jul 10, 20243.264.153.074.034.0349.26%983,232
Jul 9, 20242.702.722.702.702.70-1.46%2,783
Jul 8, 20242.702.792.702.742.743.40%5,557
Jul 5, 20242.672.772.652.652.65-5.36%32,724
Jul 3, 20242.862.862.712.802.801.45%1,861
Jul 2, 20242.852.882.672.762.760.55%5,686