Skip to main content
Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
2.020
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

Phoenix New Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%627
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
Oct 9, 20252.632.712.632.662.66-1.48%5,251
Oct 8, 20252.872.872.702.702.70-3.57%413
Oct 7, 20252.762.892.712.802.800.72%8,053
Oct 6, 20252.712.792.712.782.782.21%4,337
Oct 3, 20252.802.802.722.722.720.26%8,053
Oct 2, 20252.752.782.712.712.71-0.99%6,653
Oct 1, 20252.752.782.702.742.74-2.84%11,594
Sep 30, 20252.832.852.752.822.822.92%8,240
Sep 29, 20252.872.872.742.742.74-4.89%4,419
Sep 26, 20253.003.002.882.882.88-6.16%7,481
Sep 25, 20253.093.132.863.073.07-1.92%17,732
Sep 24, 20252.763.652.763.133.1318.11%288,711
Sep 23, 20252.682.702.562.652.65-3.99%13,956
Sep 22, 20252.602.802.602.762.767.81%11,951
Sep 19, 20252.622.622.562.562.56-3.76%1,195
Sep 18, 20252.662.662.662.662.66-677
Sep 17, 20252.612.742.602.662.662.70%10,645
Sep 16, 20252.602.612.522.592.59-0.38%4,757
Sep 15, 20252.662.662.512.602.601.56%8,360
Sep 12, 20252.682.682.562.562.56-2.29%5,703
Sep 11, 20252.502.622.492.622.6211.49%17,151
Sep 10, 20252.482.482.272.352.35-5.32%15,258
Sep 9, 20252.582.582.402.482.481.06%5,861
Sep 8, 20252.302.702.302.462.466.32%53,187
Sep 5, 20252.572.642.182.312.31-11.73%42,391
Sep 4, 20252.832.992.622.622.62-7.17%12,017
Sep 3, 20252.603.052.502.822.8210.12%164,666
Sep 2, 20252.442.602.442.562.567.11%14,237
Aug 29, 20252.502.502.372.392.39-0.83%4,233
Aug 28, 20252.402.412.402.412.410.42%2,213
Aug 27, 20252.312.452.312.402.40-2.04%2,764
Aug 26, 20252.192.452.192.452.4510.36%15,918
Aug 25, 20252.312.312.222.222.22-1.77%2,530
Aug 22, 20252.352.352.212.262.260.89%1,318
Aug 21, 20252.202.242.202.242.24-0.88%1,153
Aug 20, 20252.292.292.202.262.260.89%1,114
Aug 19, 20252.202.262.192.242.241.82%1,509
Aug 18, 20252.192.282.192.202.20-0.90%946
Aug 15, 20252.192.282.192.222.220.91%1,922
Aug 14, 20252.392.392.202.202.20-5.58%3,016
Aug 13, 20252.172.352.162.332.3311.48%10,159
Aug 12, 20252.062.132.012.092.09-0.52%5,969
Aug 11, 20252.072.112.002.102.10-0.43%16,836
Aug 8, 20252.102.112.102.112.11-1.63%441
Aug 7, 20252.232.232.082.152.15-1.61%846
Aug 6, 20252.192.192.132.182.18-0.91%8,364
Aug 5, 20252.152.202.112.202.203.77%4,093
Aug 4, 20252.152.152.072.122.12-4,539
Aug 1, 20252.202.202.122.122.12-3.64%545
Jul 31, 20252.072.202.072.202.204.76%5,024
Jul 30, 20252.212.212.102.102.10-3,107
Jul 29, 20252.102.202.102.102.10-0.94%4,497
Jul 28, 20252.202.292.112.122.12-7.42%6,039
Jul 25, 20252.372.372.292.292.29-1.72%5,667
Jul 24, 20252.312.332.302.332.331.30%1,803
Jul 23, 20252.282.312.282.302.30-0.78%2,912
Jul 22, 20252.292.382.292.322.321.22%2,978
Jul 21, 20252.272.332.272.292.29-1.72%2,741
Jul 18, 20252.322.352.232.332.330.43%2,408
Jul 17, 20252.232.352.222.322.324.04%9,096
Jul 16, 20252.312.312.232.232.23-3.04%895