Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.810
-0.030 (-1.63%)
At close: Jan 29, 2026, 4:00 PM EST
1.810
0.00 (0.00%)
After-hours: Jan 29, 2026, 7:00 PM EST
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 278 |
| Jan 28, 2026 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -0.54% | 5,828 |
| Jan 27, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -0.54% | 299 |
| Jan 26, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -2.62% | 1,348 |
| Jan 23, 2026 | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | 3.24% | 4,908 |
| Jan 22, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -2.63% | 2,473 |
| Jan 21, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 0.26% | 699 |
| Jan 20, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | -1.30% | 1,945 |
| Jan 16, 2026 | 2.02 | 2.02 | 1.91 | 1.92 | 1.92 | 1.05% | 2,572 |
| Jan 15, 2026 | 1.90 | 1.97 | 1.90 | 1.90 | 1.90 | 1.60% | 825 |
| Jan 14, 2026 | 1.87 | 1.93 | 1.87 | 1.87 | 1.87 | -2.09% | 877 |
| Jan 13, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | - | 798 |
| Jan 12, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 1,023 |
| Jan 9, 2026 | 1.86 | 1.93 | 1.85 | 1.85 | 1.85 | -2.12% | 1,314 |
| Jan 8, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 1.61% | 1,583 |
| Jan 7, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 599 |
| Jan 6, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 2.16% | 1,919 |
| Jan 5, 2026 | 1.75 | 1.89 | 1.75 | 1.85 | 1.85 | 8.19% | 3,885 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | 2.40% | 6,890 |
| Dec 31, 2025 | 1.63 | 1.77 | 1.63 | 1.67 | 1.67 | -4.02% | 1,414 |
| Dec 30, 2025 | 1.80 | 1.92 | 1.63 | 1.74 | 1.74 | -5.43% | 25,726 |
| Dec 29, 2025 | 1.80 | 1.95 | 1.80 | 1.84 | 1.84 | 0.55% | 15,498 |
| Dec 26, 2025 | 1.81 | 1.97 | 1.81 | 1.83 | 1.83 | -9.54% | 1,505 |
| Dec 24, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.48% | 481 |
| Dec 23, 2025 | 1.94 | 2.01 | 1.91 | 1.96 | 1.96 | 4.77% | 6,298 |
| Dec 22, 2025 | 1.90 | 1.97 | 1.81 | 1.87 | 1.87 | -5.99% | 16,024 |
| Dec 19, 2025 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 7,944 |
| Dec 18, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | 0.25% | 9,590 |
| Dec 17, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -1.96% | 14,245 |
| Dec 16, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 566 |
| Dec 15, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.49% | 8,393 |
| Dec 12, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 454 |
| Dec 11, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 1,428 |
| Dec 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 229 |
| Dec 9, 2025 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | -0.97% | 6,749 |
| Dec 8, 2025 | 2.05 | 2.06 | 2.01 | 2.06 | 2.06 | 1.98% | 1,967 |
| Dec 5, 2025 | 2.07 | 2.10 | 2.02 | 2.02 | 2.02 | - | 3,356 |
| Dec 4, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -2.42% | 6,013 |
| Dec 3, 2025 | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 743 |
| Dec 2, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 986 |
| Dec 1, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -1.70% | 449 |
| Nov 28, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.24% | 1,727 |
| Nov 26, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.48% | 1,097 |
| Nov 25, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | 0.96% | 1,509 |
| Nov 24, 2025 | 2.16 | 2.16 | 2.06 | 2.08 | 2.08 | -0.95% | 3,486 |
| Nov 21, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 1,713 |
| Nov 20, 2025 | 2.22 | 2.23 | 2.07 | 2.15 | 2.15 | 3.86% | 2,560 |
| Nov 19, 2025 | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | 0.98% | 1,385 |
| Nov 18, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -7.66% | 680 |
| Nov 17, 2025 | 2.05 | 2.22 | 2.05 | 2.22 | 2.22 | 5.71% | 566 |