Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.410
-0.020 (-1.40%)
Oct 6, 2026, 4:00 PM EDT - Market closed
Phoenix New Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -1.40% | 748 |
| Oct 5, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 1,146 |
| Oct 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 251 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 589 |
| Sep 30, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 788 |
| Sep 29, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 641 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 258 |
| Sep 25, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.38% | 3,897 |
| Sep 24, 2026 | 1.42 | 1.53 | 1.42 | 1.45 | 1.45 | - | 4,851 |
| Sep 23, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 1,056 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.06% | 1,002 |
| Sep 21, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 0.70% | 3,327 |
| Sep 18, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | 0.35% | 3,132 |
| Sep 17, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.35% | 5,003 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 1,936 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.70% | 2,154 |
| Sep 14, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 1,143 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 1,762 |
| Sep 10, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.07% | 4,153 |
| Sep 9, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -2.03% | 9,433 |
| Sep 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 711 |
| Sep 3, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 1.37% | 2,407 |
| Sep 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.01% | 1,151 |
| Sep 1, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 2,389 |
| Aug 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.13% | 685 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | 1.22% | 479 |
| Aug 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 200 |
| 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 |