Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.550
+0.010 (0.65%)
Jun 24, 2026, 4:00 PM EDT - Market closed
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 1,572 |
| May 19, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -2.02% | 593 |
| May 18, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.06% | 1,572 |
| May 15, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | - | 3,899 |
| May 14, 2026 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | - | 9,579 |
| May 13, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | - | 1,547 |
| May 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,808 |
| May 11, 2026 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | - | 3,076 |
| May 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.53% | 777 |
| May 7, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | -0.21% | 2,293 |
| May 6, 2026 | 1.76 | 1.79 | 1.73 | 1.73 | 1.73 | -3.89% | 7,472 |
| May 5, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | 3.45% | 8,265 |
| May 4, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -2.52% | 346 |
| May 1, 2026 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | 4.39% | 2,635 |
| Apr 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 430 |
| Apr 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 685 |
| Apr 28, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 687 |
| Apr 27, 2026 | 1.72 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 511 |
| Apr 24, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -1.12% | 408 |
| Apr 23, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 3.49% | 6,194 |
| Apr 22, 2026 | 1.76 | 1.83 | 1.72 | 1.72 | 1.72 | -4.44% | 2,089 |
| Apr 21, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 1.12% | 749 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 1,772 |
| Apr 17, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 8,379 |
| Apr 16, 2026 | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | 1.70% | 6,114 |
| Apr 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 215 |
| Apr 13, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | -0.09% | 12,714 |