Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.759
+0.046 (1.71%)
Oct 3, 2025, 10:32 AM EDT - Market open
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.80 | 2.80 | 2.80 | 2.72 | - | 0.18% | 230 |
| Oct 2, 2025 | 2.75 | 2.78 | 2.71 | 2.71 | 2.71 | -0.99% | 6,653 |
| Oct 1, 2025 | 2.75 | 2.78 | 2.70 | 2.74 | 2.74 | -2.84% | 11,594 |
| Sep 30, 2025 | 2.83 | 2.85 | 2.75 | 2.82 | 2.82 | 2.92% | 8,240 |
| Sep 29, 2025 | 2.87 | 2.87 | 2.74 | 2.74 | 2.74 | -4.89% | 4,419 |
| Sep 26, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -6.16% | 7,481 |
| Sep 25, 2025 | 3.09 | 3.13 | 2.86 | 3.07 | 3.07 | -1.92% | 17,732 |
| Sep 24, 2025 | 2.76 | 3.65 | 2.76 | 3.13 | 3.13 | 18.11% | 288,711 |
| Sep 23, 2025 | 2.68 | 2.70 | 2.56 | 2.65 | 2.65 | -3.99% | 13,956 |
| Sep 22, 2025 | 2.60 | 2.80 | 2.60 | 2.76 | 2.76 | 7.81% | 11,951 |
| Sep 19, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -3.76% | 1,195 |
| Sep 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 677 |
| Sep 17, 2025 | 2.61 | 2.74 | 2.60 | 2.66 | 2.66 | 2.70% | 10,645 |
| Sep 16, 2025 | 2.60 | 2.61 | 2.52 | 2.59 | 2.59 | -0.38% | 4,757 |
| Sep 15, 2025 | 2.66 | 2.66 | 2.51 | 2.60 | 2.60 | 1.56% | 8,360 |
| Sep 12, 2025 | 2.68 | 2.68 | 2.56 | 2.56 | 2.56 | -2.29% | 5,703 |
| Sep 11, 2025 | 2.50 | 2.62 | 2.49 | 2.62 | 2.62 | 11.49% | 17,151 |
| Sep 10, 2025 | 2.48 | 2.48 | 2.27 | 2.35 | 2.35 | -5.32% | 15,258 |
| Sep 9, 2025 | 2.58 | 2.58 | 2.40 | 2.48 | 2.48 | 1.06% | 5,861 |
| Sep 8, 2025 | 2.30 | 2.70 | 2.30 | 2.46 | 2.46 | 6.32% | 53,187 |
| Sep 5, 2025 | 2.57 | 2.64 | 2.18 | 2.31 | 2.31 | -11.73% | 42,391 |
| Sep 4, 2025 | 2.83 | 2.99 | 2.62 | 2.62 | 2.62 | -7.17% | 12,017 |
| Sep 3, 2025 | 2.60 | 3.05 | 2.50 | 2.82 | 2.82 | 10.12% | 164,646 |
| Sep 2, 2025 | 2.44 | 2.60 | 2.44 | 2.56 | 2.56 | 7.11% | 14,237 |
| Aug 29, 2025 | 2.50 | 2.50 | 2.37 | 2.39 | 2.39 | -0.83% | 4,233 |
| Aug 28, 2025 | 2.40 | 2.41 | 2.40 | 2.41 | 2.41 | 0.42% | 2,213 |
| Aug 27, 2025 | 2.31 | 2.45 | 2.31 | 2.40 | 2.40 | -2.04% | 2,764 |
| Aug 26, 2025 | 2.19 | 2.45 | 2.19 | 2.45 | 2.45 | 10.36% | 15,918 |
| Aug 25, 2025 | 2.31 | 2.31 | 2.22 | 2.22 | 2.22 | -1.77% | 2,530 |
| Aug 22, 2025 | 2.35 | 2.35 | 2.21 | 2.26 | 2.26 | 0.89% | 1,318 |
| Aug 21, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | 1,153 |
| Aug 20, 2025 | 2.29 | 2.29 | 2.20 | 2.26 | 2.26 | 0.89% | 1,114 |
| Aug 19, 2025 | 2.20 | 2.26 | 2.19 | 2.24 | 2.24 | 1.82% | 1,509 |
| Aug 18, 2025 | 2.19 | 2.28 | 2.19 | 2.20 | 2.20 | -0.90% | 946 |
| Aug 15, 2025 | 2.19 | 2.28 | 2.19 | 2.22 | 2.22 | 0.91% | 1,922 |
| Aug 14, 2025 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | -5.58% | 3,016 |
| Aug 13, 2025 | 2.17 | 2.35 | 2.16 | 2.33 | 2.33 | 11.48% | 10,159 |
| Aug 12, 2025 | 2.06 | 2.13 | 2.01 | 2.09 | 2.09 | -0.52% | 5,969 |
| Aug 11, 2025 | 2.07 | 2.11 | 2.00 | 2.10 | 2.10 | -0.43% | 16,836 |
| Aug 8, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | -1.63% | 441 |
| Aug 7, 2025 | 2.23 | 2.23 | 2.08 | 2.15 | 2.15 | -1.61% | 846 |
| Aug 6, 2025 | 2.19 | 2.19 | 2.13 | 2.18 | 2.18 | -0.91% | 8,364 |
| Aug 5, 2025 | 2.15 | 2.20 | 2.11 | 2.20 | 2.20 | 3.77% | 4,093 |
| Aug 4, 2025 | 2.15 | 2.15 | 2.07 | 2.12 | 2.12 | - | 4,539 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -3.64% | 545 |
| Jul 31, 2025 | 2.07 | 2.20 | 2.07 | 2.20 | 2.20 | 4.76% | 5,024 |
| Jul 30, 2025 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | - | 3,107 |
| Jul 29, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | -0.94% | 4,497 |
| Jul 28, 2025 | 2.20 | 2.29 | 2.11 | 2.12 | 2.12 | -7.42% | 6,039 |
| Jul 25, 2025 | 2.37 | 2.37 | 2.29 | 2.29 | 2.29 | -1.72% | 5,667 |