Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.370
+0.020 (1.48%)
Nov 13, 2026, 10:28 AM EST - Market open
Phoenix New Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | - | 1,001 |
| Nov 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 201 |
| Nov 6, 2026 | 1.35 | 1.45 | 1.34 | 1.40 | 1.40 | 4.48% | 6,595 |
| Nov 5, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 7,733 |
| Nov 4, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 1.27% | 19,792 |
| Nov 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.18% | 1,904 |
| Nov 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 681 |
| Oct 30, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -2.84% | 11,516 |
| Oct 29, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 1.86% | 4,387 |
| Oct 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.30% | 819 |
| Oct 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 260 |
| Oct 26, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 1,808 |
| Oct 23, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 679 |
| Oct 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 307 |
| Oct 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 882 |
| Oct 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | 388 |
| Oct 19, 2026 | 1.47 | 1.47 | 1.38 | 1.43 | 1.43 | -0.69% | 381 |
| Oct 16, 2026 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 2.86% | 9,426 |
| Oct 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 2,877 |
| Oct 14, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.13% | 6,655 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -3.45% | 4,109 |
| Oct 12, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 4.31% | 521,274 |
| Oct 9, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | - | 3,727 |
| Oct 8, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.01% | 2,568 |
| Oct 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.70% | 1,341 |
| Oct 6, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -1.40% | 747 |
| 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 |