Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.850
-0.120 (-4.04%)
Oct 25, 2024, 3:49 PM EDT - Market closed
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.58% | 1,320 |
| Oct 23, 2024 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | -1.73% | 8,711 |
| Oct 22, 2024 | 2.96 | 2.98 | 2.87 | 2.89 | 2.89 | 1.05% | 2,852 |
| Oct 21, 2024 | 2.99 | 3.00 | 2.86 | 2.86 | 2.86 | -6.23% | 1,574 |
| Oct 18, 2024 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | 1.97% | 594 |
| Oct 17, 2024 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | 0.03% | 928 |
| Oct 16, 2024 | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -3.86% | 2,832 |
| Oct 15, 2024 | 3.04 | 3.12 | 2.90 | 3.11 | 3.11 | -0.32% | 14,468 |
| Oct 14, 2024 | 3.15 | 3.15 | 2.93 | 3.12 | 3.12 | -1.27% | 1,956 |
| Oct 11, 2024 | 2.95 | 3.16 | 2.71 | 3.16 | 3.16 | 6.04% | 5,313 |
| Oct 10, 2024 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -3.25% | 843 |
| Oct 9, 2024 | 2.99 | 3.10 | 2.99 | 3.08 | 3.08 | 0.98% | 3,031 |
| Oct 8, 2024 | 3.11 | 3.14 | 3.05 | 3.05 | 3.05 | -5.43% | 2,456 |
| Oct 7, 2024 | 3.40 | 3.49 | 3.20 | 3.23 | 3.23 | -1.38% | 26,031 |
| Oct 4, 2024 | 3.16 | 3.28 | 3.08 | 3.27 | 3.27 | 0.93% | 15,553 |
| Oct 3, 2024 | 3.31 | 3.33 | 3.20 | 3.24 | 3.24 | -2.70% | 8,236 |
| Oct 2, 2024 | 3.05 | 3.33 | 3.05 | 3.33 | 3.33 | 12.88% | 20,724 |
| Oct 1, 2024 | 3.15 | 3.15 | 2.70 | 2.95 | 2.95 | -7.52% | 37,255 |
| Sep 30, 2024 | 3.21 | 3.30 | 2.99 | 3.19 | 3.19 | 5.98% | 46,848 |
| Sep 27, 2024 | 2.88 | 3.17 | 2.80 | 3.01 | 3.01 | 4.51% | 41,965 |
| Sep 26, 2024 | 2.95 | 3.18 | 2.80 | 2.88 | 2.88 | -0.69% | 39,085 |
| Sep 25, 2024 | 2.89 | 2.98 | 2.74 | 2.90 | 2.90 | 2.47% | 16,196 |
| Sep 24, 2024 | 2.83 | 2.83 | 2.78 | 2.83 | 2.83 | - | 20,372 |
| Sep 23, 2024 | 2.84 | 2.95 | 2.69 | 2.83 | 2.83 | -1.05% | 3,342 |
| Sep 20, 2024 | 2.95 | 3.07 | 2.86 | 2.86 | 2.86 | -6.84% | 1,699 |
| Sep 19, 2024 | 2.90 | 3.08 | 2.90 | 3.07 | 3.07 | 5.14% | 1,016 |
| Sep 18, 2024 | 2.80 | 3.07 | 2.80 | 2.92 | 2.92 | -4.89% | 16,690 |
| Sep 17, 2024 | 2.94 | 3.08 | 2.85 | 3.07 | 3.07 | 1.66% | 4,896 |
| Sep 16, 2024 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | 1.00% | 1,027 |
| Sep 13, 2024 | 3.03 | 3.03 | 2.87 | 2.99 | 2.99 | 1.70% | 7,615 |
| Sep 12, 2024 | 2.78 | 2.97 | 2.78 | 2.94 | 2.94 | 3.16% | 11,437 |
| Sep 11, 2024 | 2.93 | 2.93 | 2.79 | 2.85 | 2.85 | 2.15% | 14,436 |
| Sep 10, 2024 | 2.64 | 2.98 | 2.56 | 2.79 | 2.79 | 6.90% | 24,103 |
| Sep 9, 2024 | 2.63 | 2.79 | 2.60 | 2.61 | 2.61 | 3.57% | 5,771 |
| Sep 6, 2024 | 2.75 | 2.75 | 2.50 | 2.52 | 2.52 | -11.58% | 9,399 |
| Sep 5, 2024 | 2.76 | 2.86 | 2.76 | 2.85 | 2.85 | 6.15% | 1,885 |
| Sep 4, 2024 | 2.53 | 2.76 | 2.53 | 2.69 | 2.69 | 4.88% | 5,872 |
| Sep 3, 2024 | 2.65 | 2.80 | 2.52 | 2.56 | 2.56 | -3.40% | 14,294 |
| Aug 30, 2024 | 2.70 | 2.97 | 2.65 | 2.65 | 2.65 | -1.85% | 19,165 |
| Aug 29, 2024 | 2.82 | 2.89 | 2.70 | 2.70 | 2.70 | - | 26,321 |
| Aug 28, 2024 | 3.11 | 3.15 | 2.70 | 2.70 | 2.70 | -15.63% | 15,067 |
| Aug 27, 2024 | 3.44 | 3.44 | 3.18 | 3.20 | 3.20 | -5.04% | 1,534 |
| Aug 26, 2024 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | - | 1,021 |
| Aug 23, 2024 | 3.34 | 3.55 | 3.34 | 3.37 | 3.37 | 0.30% | 2,514 |
| Aug 22, 2024 | 3.41 | 3.50 | 3.33 | 3.36 | 3.36 | 0.90% | 6,912 |
| Aug 21, 2024 | 3.18 | 3.39 | 3.18 | 3.33 | 3.33 | 1.83% | 9,360 |
| Aug 20, 2024 | 3.05 | 3.37 | 3.05 | 3.27 | 3.27 | 6.86% | 5,658 |
| Aug 19, 2024 | 3.35 | 3.35 | 3.06 | 3.06 | 3.06 | -6.42% | 4,276 |
| Aug 16, 2024 | 3.35 | 3.35 | 3.21 | 3.27 | 3.27 | 1.87% | 1,040 |
| Aug 15, 2024 | 3.54 | 3.54 | 3.11 | 3.21 | 3.21 | -5.59% | 4,395 |
| Aug 14, 2024 | 3.58 | 3.58 | 3.29 | 3.40 | 3.40 | - | 7,990 |
| Aug 13, 2024 | 3.40 | 3.42 | 3.32 | 3.40 | 3.40 | 1.80% | 3,375 |
| Aug 12, 2024 | 3.33 | 3.34 | 3.24 | 3.34 | 3.34 | 0.30% | 8,535 |
| Aug 9, 2024 | 3.30 | 3.40 | 3.27 | 3.33 | 3.33 | -1.48% | 3,269 |
| Aug 8, 2024 | 3.26 | 3.60 | 3.26 | 3.38 | 3.38 | 2.74% | 1,912 |
| Aug 7, 2024 | 3.30 | 3.31 | 3.29 | 3.29 | 3.29 | -2.95% | 1,345 |
| Aug 6, 2024 | 3.28 | 3.43 | 3.28 | 3.39 | 3.39 | 7.45% | 3,728 |
| Aug 5, 2024 | 3.41 | 3.41 | 3.06 | 3.16 | 3.16 | -10.62% | 8,392 |
| Aug 2, 2024 | 3.45 | 3.69 | 3.45 | 3.53 | 3.53 | -0.56% | 4,029 |
| Aug 1, 2024 | 3.52 | 3.60 | 3.32 | 3.55 | 3.55 | -1.39% | 7,657 |
| Jul 31, 2024 | 3.55 | 3.63 | 3.49 | 3.60 | 3.60 | -1.37% | 10,758 |
| Jul 30, 2024 | 3.48 | 3.65 | 3.39 | 3.65 | 3.65 | 1.96% | 11,000 |
| Jul 29, 2024 | 3.57 | 3.68 | 3.48 | 3.58 | 3.58 | 6.23% | 12,288 |
| Jul 26, 2024 | 3.20 | 3.43 | 3.20 | 3.37 | 3.37 | 1.20% | 2,084 |
| Jul 25, 2024 | 3.45 | 3.45 | 3.27 | 3.33 | 3.33 | -7.50% | 4,737 |
| Jul 24, 2024 | 3.57 | 3.83 | 3.37 | 3.60 | 3.60 | -0.83% | 3,111 |
| Jul 23, 2024 | 3.20 | 3.74 | 3.16 | 3.63 | 3.63 | 6.14% | 52,244 |
| Jul 22, 2024 | 3.64 | 3.64 | 3.12 | 3.42 | 3.42 | -5.26% | 13,685 |
| Jul 19, 2024 | 3.70 | 3.73 | 3.52 | 3.61 | 3.61 | 1.98% | 2,303 |
| Jul 18, 2024 | 3.77 | 3.89 | 3.53 | 3.54 | 3.54 | -9.23% | 16,651 |
| Jul 17, 2024 | 3.75 | 4.01 | 3.67 | 3.90 | 3.90 | 1.04% | 5,485 |
| Jul 16, 2024 | 3.81 | 3.98 | 3.78 | 3.86 | 3.86 | -1.03% | 14,907 |
| Jul 15, 2024 | 3.75 | 3.99 | 3.60 | 3.90 | 3.90 | -2.01% | 39,406 |
| Jul 12, 2024 | 3.57 | 3.98 | 3.37 | 3.98 | 3.98 | 10.86% | 56,033 |
| Jul 11, 2024 | 4.03 | 4.14 | 3.58 | 3.59 | 3.59 | -10.92% | 81,611 |
| Jul 10, 2024 | 3.26 | 4.15 | 3.07 | 4.03 | 4.03 | 49.26% | 983,232 |
| Jul 9, 2024 | 2.70 | 2.72 | 2.70 | 2.70 | 2.70 | -1.46% | 2,783 |
| Jul 8, 2024 | 2.70 | 2.79 | 2.70 | 2.74 | 2.74 | 3.40% | 5,557 |
| Jul 5, 2024 | 2.67 | 2.77 | 2.65 | 2.65 | 2.65 | -5.36% | 32,724 |
| Jul 3, 2024 | 2.86 | 2.86 | 2.71 | 2.80 | 2.80 | 1.45% | 1,861 |
| Jul 2, 2024 | 2.85 | 2.88 | 2.67 | 2.76 | 2.76 | 0.55% | 5,686 |
| Jul 1, 2024 | 2.79 | 2.89 | 2.68 | 2.75 | 2.75 | 1.29% | 4,225 |
| Jun 28, 2024 | 2.81 | 2.81 | 2.65 | 2.71 | 2.71 | -0.73% | 7,678 |
| Jun 27, 2024 | 2.80 | 3.02 | 2.65 | 2.73 | 2.73 | 2.25% | 29,632 |
| Jun 26, 2024 | 2.54 | 2.67 | 2.47 | 2.67 | 2.67 | 10.79% | 30,915 |
| Jun 25, 2024 | 2.40 | 2.52 | 2.40 | 2.41 | 2.41 | 5.70% | 13,106 |
| Jun 24, 2024 | 2.27 | 2.35 | 2.20 | 2.28 | 2.28 | -3.80% | 8,973 |
| Jun 21, 2024 | 2.22 | 2.40 | 2.22 | 2.37 | 2.37 | 6.76% | 2,410 |
| Jun 20, 2024 | 2.22 | 2.29 | 2.20 | 2.22 | 2.22 | -4.31% | 5,567 |
| Jun 18, 2024 | 2.40 | 2.40 | 2.22 | 2.32 | 2.32 | -4.33% | 14,813 |
| Jun 17, 2024 | 2.54 | 2.56 | 2.43 | 2.43 | 2.43 | -3.77% | 3,596 |
| Jun 14, 2024 | 2.70 | 2.70 | 2.44 | 2.52 | 2.52 | -4.98% | 6,722 |
| Jun 13, 2024 | 2.56 | 2.72 | 2.56 | 2.65 | 2.65 | 0.08% | 3,093 |
| Jun 12, 2024 | 3.00 | 3.00 | 2.64 | 2.65 | 2.65 | 0.38% | 11,953 |
| Jun 11, 2024 | 2.55 | 2.67 | 2.48 | 2.64 | 2.64 | 1.15% | 6,098 |
| Jun 10, 2024 | 2.61 | 2.61 | 2.57 | 2.61 | 2.61 | 1.95% | 2,295 |
| Jun 7, 2024 | 2.40 | 2.60 | 2.34 | 2.56 | 2.56 | 2.40% | 4,878 |
| Jun 6, 2024 | 2.50 | 2.50 | 2.41 | 2.50 | 2.50 | -4.58% | 63,418 |
| Jun 5, 2024 | 3.00 | 3.01 | 2.60 | 2.62 | 2.62 | -16.29% | 43,917 |
| Jun 4, 2024 | 2.95 | 3.30 | 2.91 | 3.13 | 3.13 | 6.10% | 79,021 |