Skip to main content
Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.720
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed

Phoenix New Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.781.781.721.721.72-918
Mar 5, 20261.721.721.721.721.72-1.71%580
Mar 4, 20261.711.751.711.751.752.34%8,656
Mar 3, 20261.721.751.711.711.71-0.58%4,840
Mar 2, 20261.731.731.711.721.72-1.15%5,698
Feb 27, 20261.741.741.741.741.74-0.57%1,706
Feb 26, 20261.741.851.741.751.750.57%2,485
Feb 25, 20261.741.741.741.741.74-0.06%261
Feb 24, 20261.731.741.721.741.740.64%1,036
Feb 23, 20261.871.871.711.731.731.17%1,159
Feb 20, 20261.701.781.701.711.71-1,111
Feb 19, 20261.711.721.711.711.71-1.16%547
Feb 18, 20261.711.731.711.731.730.52%416
Feb 17, 20261.711.761.711.721.72-2.22%2,467
Feb 13, 20261.761.761.761.761.76-2,302
Feb 12, 20261.761.761.761.761.76-1.12%778
Feb 11, 20261.771.781.771.781.781.14%1,271
Feb 10, 20261.761.761.761.761.760.57%236
Feb 9, 20261.771.771.751.751.75-1.69%2,033
Feb 6, 20261.781.781.781.781.78-2.20%528
Feb 5, 20261.761.821.751.821.822.82%1,588
Feb 4, 20261.771.771.771.771.770.57%242
Feb 3, 20261.751.841.741.761.76-2.22%4,742
Feb 2, 20261.801.811.801.801.80-0.55%4,638
Jan 30, 20261.821.871.811.811.81-2,385
Jan 29, 20261.811.811.811.811.81-1.63%278
Jan 28, 20261.911.911.841.841.84-0.54%5,828
Jan 27, 20261.801.851.801.851.85-0.54%299
Jan 26, 20261.871.891.851.861.86-2.62%1,348
Jan 23, 20261.851.931.851.911.913.24%4,908
Jan 22, 20261.861.871.851.851.85-2.63%2,473
Jan 21, 20261.871.901.861.901.900.26%699
Jan 20, 20261.861.901.861.901.90-1.30%1,945
Jan 16, 20262.022.021.911.921.921.05%2,572
Jan 15, 20261.901.971.901.901.901.60%825
Jan 14, 20261.871.931.871.871.87-2.09%877
Jan 13, 20261.891.911.871.911.91-798
Jan 12, 20261.851.911.851.911.913.24%1,023
Jan 9, 20261.861.931.851.851.85-2.12%1,314
Jan 8, 20261.801.891.801.891.891.61%1,583
Jan 7, 20261.891.891.861.861.86-1.59%599
Jan 6, 20261.791.891.791.891.892.16%1,919
Jan 5, 20261.751.891.751.851.858.19%3,885
Jan 2, 20261.801.801.711.711.712.40%6,890
Dec 31, 20251.631.771.631.671.67-4.02%1,414
Dec 30, 20251.801.921.631.741.74-5.43%25,726
Dec 29, 20251.801.951.801.841.840.55%15,498
Dec 26, 20251.811.971.811.831.83-9.54%1,505
Dec 24, 20251.952.021.952.022.023.48%481
Dec 23, 20251.942.011.911.961.964.77%6,298
Dec 22, 20251.901.971.811.871.87-5.99%16,024
Dec 19, 20252.002.011.991.991.99-1.00%7,944
Dec 18, 20252.002.032.002.012.010.25%9,590
Dec 17, 20252.002.052.002.002.00-1.96%14,245
Dec 16, 20252.022.042.022.042.040.99%566
Dec 15, 20252.042.042.022.022.02-0.49%8,393
Dec 12, 20252.022.032.022.032.030.50%454
Dec 11, 20252.042.042.022.022.02-0.98%1,428
Dec 10, 20252.042.042.042.042.04-229
Dec 9, 20252.082.082.032.042.04-0.97%6,749
Dec 8, 20252.052.062.012.062.061.98%1,967
Dec 5, 20252.072.102.022.022.02-3,356
Dec 4, 20252.052.052.022.022.02-2.42%6,013
Dec 3, 20252.062.092.062.072.07-0.48%743
Dec 2, 20252.062.082.062.082.08-986
Dec 1, 20252.062.082.062.082.08-1.70%449
Nov 28, 20252.062.122.062.122.121.24%1,727
Nov 26, 20252.122.122.092.092.09-0.48%1,097
Nov 25, 20252.142.142.102.102.100.96%1,509
Nov 24, 20252.162.162.062.082.08-0.95%3,486
Nov 21, 20252.152.152.102.102.10-2.33%1,713
Nov 20, 20252.222.232.072.152.153.86%2,560
Nov 19, 20252.062.072.052.072.070.98%1,385
Nov 18, 20252.052.052.052.052.05-7.66%680
Nov 17, 20252.052.222.052.222.225.71%566
Nov 14, 20252.052.162.052.102.101.94%14,814
Nov 13, 20252.202.302.052.062.06-6.79%53,743
Nov 12, 20252.202.292.202.212.21-1,074
Nov 11, 20252.162.342.162.212.21-2.64%1,820
Nov 10, 20252.182.272.182.272.27-1.73%1,726
Nov 7, 20252.192.312.192.312.31-0.22%425
Nov 6, 20252.242.322.212.322.323.58%1,181
Nov 5, 20252.212.262.162.242.24-1.11%8,204
Nov 4, 20252.302.302.262.262.261.35%2,373
Nov 3, 20252.322.322.152.232.23-4.70%1,202
Oct 30, 20252.372.372.342.342.34-0.85%2,599
Oct 29, 20252.362.412.342.362.36-1.67%4,732
Oct 28, 20252.372.422.362.402.40-0.83%1,486
Oct 27, 20252.362.422.362.422.42-0.33%3,921
Oct 24, 20252.342.432.342.432.433.76%2,302
Oct 23, 20252.332.342.332.342.341.65%788
Oct 22, 20252.302.302.302.302.300.09%284
Oct 21, 20252.322.322.302.302.30-0.86%2,518
Oct 20, 20252.312.352.282.322.321.31%1,602
Oct 17, 20252.432.432.282.292.29-4.58%3,127
Oct 16, 20252.322.402.322.402.403.90%3,873
Oct 15, 20252.182.372.182.312.312.67%10,194
Oct 14, 20252.322.322.252.252.25-3.02%940
Oct 13, 20252.482.482.232.322.32-7.94%18,737
Oct 10, 20252.602.662.472.522.52-5.26%23,997