Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.700
0.00 (0.00%)
May 15, 2026, 9:40 AM EDT - Market open
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.51% | 777 |
| May 7, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | -0.23% | 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 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 307 |
| 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 | -0.11% | 12,714 |
| Apr 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.56% | 333 |
| Apr 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 141 |
| Apr 8, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 7,713 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.11% | 1,011 |
| Apr 6, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 0.45% | 905 |
| Apr 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 1,101 |
| Apr 1, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 1.71% | 1,398 |
| Mar 31, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -3.31% | 1,333 |
| Mar 30, 2026 | 1.80 | 1.88 | 1.78 | 1.81 | 1.81 | -1.09% | 6,754 |
| Mar 27, 2026 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -2.66% | 1,693 |
| Mar 26, 2026 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 1.62% | 12,754 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 203 |
| Mar 24, 2026 | 1.84 | 1.95 | 1.83 | 1.85 | 1.85 | 3.93% | 5,984 |
| Mar 23, 2026 | 1.80 | 1.81 | 1.75 | 1.78 | 1.78 | -0.56% | 60,699 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -3.24% | 7,748 |
| Mar 19, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | - | 2,979 |
| Mar 18, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 1,299 |
| Mar 17, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 25,287 |
| Mar 16, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 4.44% | 25,101 |
| Mar 13, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -1.10% | 2,668 |
| Mar 12, 2026 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 12,306 |
| Mar 11, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | 4.05% | 3,379 |
| Mar 10, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.81% | 3,190 |
| Mar 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.49% | 521 |
| Mar 6, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | - | 918 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 580 |