Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.340
-0.020 (-0.85%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.37 | 2.37 | 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 |
| 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 |