Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.520
+0.060 (4.11%)
At close: Aug 4, 2026, 4:00 PM EDT
1.520
0.00 (0.00%)
After-hours: Aug 4, 2026, 7:00 PM EDT
Phoenix New Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | 5.36% | 23,041 |
| Jun 10, 2026 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | 3.05% | 3,425 |
| Jun 9, 2026 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | 0.63% | 15,919 |
| Jun 8, 2026 | 1.61 | 1.69 | 1.61 | 1.62 | 1.62 | 0.62% | 18,717 |
| Jun 5, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 11,309 |
| Jun 4, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 2,145 |
| Jun 3, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 6,619 |
| Jun 2, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 12,277 |
| Jun 1, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 2,609 |
| May 29, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 1,012 |
| May 28, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 4,321 |
| May 27, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 1,652 |
| May 26, 2026 | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 15,252 |
| May 22, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -3.19% | 13,742 |
| May 21, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.47% | 2,596 |