Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.480
-0.013 (-0.87%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Phoenix New Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.86% | 806 |
| Aug 25, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.54% | 1,339 |
| Aug 24, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -2.64% | 564 |
| Aug 21, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 2.72% | 24,063 |
| Aug 20, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -4.31% | 3,290 |
| Aug 19, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | -0.25% | 1,411 |
| Aug 17, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 1,530 |
| Aug 14, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 1,959 |
| Aug 13, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 4,010 |
| Aug 12, 2026 | 1.56 | 1.60 | 1.51 | 1.57 | 1.57 | 3.97% | 10,974 |
| Aug 11, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -1.95% | 1,292 |
| Aug 10, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 5,748 |
| Aug 7, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 2,914 |
| Aug 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 428 |
| Aug 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 130 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | 4.11% | 767 |
| Aug 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 224 |
| Jul 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.05% | 208 |
| Jul 30, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 1.03% | 698 |
| Jul 28, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 2,578 |
| Jul 27, 2026 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 3.57% | 1,171 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.45% | 3,458 |
| Jul 23, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 1.06% | 1,028 |
| Jul 22, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 1,405 |
| Jul 21, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -2.01% | 4,510 |
| Jul 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 165 |
| Jul 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 4,207 |
| Jul 16, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 1,742 |
| Jul 15, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 4.17% | 6,587 |
| Jul 14, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 4,194 |
| Jul 13, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 5,589 |
| Jul 10, 2026 | 1.50 | 1.58 | 1.45 | 1.46 | 1.46 | -2.67% | 46,670 |
| Jul 9, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 12,604 |
| Jul 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | 380 |
| Jul 7, 2026 | 1.56 | 1.76 | 1.56 | 1.61 | 1.61 | 4.89% | 21,795 |
| Jul 6, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 2.33% | 3,690 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 405 |
| Jul 1, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -1.25% | 5,103 |
| Jun 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 877 |
| Jun 29, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -0.04% | 8,510 |
| Jun 26, 2026 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 1.31% | 12,233 |
| Jun 25, 2026 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 8,756 |
| Jun 24, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 3,025 |
| Jun 23, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 1,554 |
| Jun 22, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 5,485 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 2,630 |
| Jun 17, 2026 | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | 1.92% | 23,232 |
| Jun 16, 2026 | 1.63 | 1.65 | 1.53 | 1.56 | 1.56 | -6.02% | 19,062 |
| Jun 15, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 3,574 |
| Jun 12, 2026 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | -6.21% | 13,419 |