Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.116
+0.026 (1.26%)
Nov 28, 2025, 1:00 PM EST - Market closed
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 1.24% | 627 |
| 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 |
| Nov 14, 2025 | 2.05 | 2.16 | 2.05 | 2.10 | 2.10 | 1.94% | 14,814 |
| Nov 13, 2025 | 2.20 | 2.30 | 2.05 | 2.06 | 2.06 | -6.79% | 53,743 |
| Nov 12, 2025 | 2.20 | 2.29 | 2.20 | 2.21 | 2.21 | - | 1,074 |
| Nov 11, 2025 | 2.16 | 2.34 | 2.16 | 2.21 | 2.21 | -2.64% | 1,820 |
| Nov 10, 2025 | 2.18 | 2.27 | 2.18 | 2.27 | 2.27 | -1.73% | 1,726 |
| Nov 7, 2025 | 2.19 | 2.31 | 2.19 | 2.31 | 2.31 | -0.22% | 425 |
| Nov 6, 2025 | 2.24 | 2.32 | 2.21 | 2.32 | 2.32 | 3.58% | 1,181 |
| Nov 5, 2025 | 2.21 | 2.26 | 2.16 | 2.24 | 2.24 | -1.11% | 8,204 |
| Nov 4, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 1.35% | 2,373 |
| Nov 3, 2025 | 2.32 | 2.32 | 2.15 | 2.23 | 2.23 | -4.70% | 1,202 |
| Oct 30, 2025 | 2.37 | 2.37 | 2.34 | 2.34 | 2.34 | -0.85% | 2,599 |
| Oct 29, 2025 | 2.36 | 2.41 | 2.34 | 2.36 | 2.36 | -1.67% | 4,732 |
| Oct 28, 2025 | 2.37 | 2.42 | 2.36 | 2.40 | 2.40 | -0.83% | 1,486 |
| Oct 27, 2025 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | -0.33% | 3,921 |
| Oct 24, 2025 | 2.34 | 2.43 | 2.34 | 2.43 | 2.43 | 3.76% | 2,302 |
| Oct 23, 2025 | 2.33 | 2.34 | 2.33 | 2.34 | 2.34 | 1.65% | 788 |
| Oct 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.09% | 284 |
| Oct 21, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.86% | 2,518 |
| Oct 20, 2025 | 2.31 | 2.35 | 2.28 | 2.32 | 2.32 | 1.31% | 1,602 |
| Oct 17, 2025 | 2.43 | 2.43 | 2.28 | 2.29 | 2.29 | -4.58% | 3,127 |
| Oct 16, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 3.90% | 3,873 |
| Oct 15, 2025 | 2.18 | 2.37 | 2.18 | 2.31 | 2.31 | 2.67% | 10,194 |
| Oct 14, 2025 | 2.32 | 2.32 | 2.25 | 2.25 | 2.25 | -3.02% | 940 |
| Oct 13, 2025 | 2.48 | 2.48 | 2.23 | 2.32 | 2.32 | -7.94% | 18,737 |
| Oct 10, 2025 | 2.60 | 2.66 | 2.47 | 2.52 | 2.52 | -5.26% | 23,997 |
| Oct 9, 2025 | 2.63 | 2.71 | 2.63 | 2.66 | 2.66 | -1.48% | 5,251 |
| Oct 8, 2025 | 2.87 | 2.87 | 2.70 | 2.70 | 2.70 | -3.57% | 413 |
| Oct 7, 2025 | 2.76 | 2.89 | 2.71 | 2.80 | 2.80 | 0.72% | 8,053 |
| Oct 6, 2025 | 2.71 | 2.79 | 2.71 | 2.78 | 2.78 | 2.21% | 4,337 |
| Oct 3, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | 0.26% | 8,053 |
| 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 |