Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.180
-0.191 (-8.05%)
At close: Mar 28, 2025, 1:08 PM
2.257
+0.077 (3.55%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 2.15 | 2.31 | 2.15 | 2.23 | 2.23 | 1.09% | 4,089 |
| Feb 4, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -0.41% | 2,012 |
| Feb 3, 2025 | 2.20 | 2.21 | 2.14 | 2.21 | 2.21 | -0.90% | 7,545 |
| Jan 31, 2025 | 2.16 | 2.33 | 2.11 | 2.23 | 2.23 | 0.45% | 14,188 |
| Jan 30, 2025 | 2.28 | 2.29 | 2.14 | 2.22 | 2.22 | -0.89% | 11,334 |
| Jan 29, 2025 | 2.13 | 2.24 | 2.13 | 2.24 | 2.24 | 4.67% | 4,263 |
| Jan 28, 2025 | 2.27 | 2.27 | 2.14 | 2.14 | 2.14 | -0.23% | 1,204 |
| Jan 27, 2025 | 2.14 | 2.22 | 1.99 | 2.15 | 2.15 | -3.81% | 9,843 |
| Jan 24, 2025 | 2.18 | 2.29 | 2.16 | 2.23 | 2.23 | 0.90% | 6,045 |
| Jan 23, 2025 | 2.22 | 2.36 | 2.18 | 2.21 | 2.21 | -0.45% | 7,957 |
| Jan 22, 2025 | 2.27 | 2.40 | 2.18 | 2.22 | 2.22 | -1.77% | 20,035 |
| Jan 21, 2025 | 2.43 | 2.43 | 2.26 | 2.26 | 2.26 | -9.24% | 8,378 |
| Jan 17, 2025 | 2.46 | 2.49 | 2.34 | 2.49 | 2.49 | 3.75% | 4,042 |
| Jan 16, 2025 | 2.37 | 2.42 | 2.37 | 2.40 | 2.40 | 1.87% | 4,997 |