Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.720
-0.010 (-0.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,691 |
| 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 | - | 213 |
| Apr 13, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | -0.11% | 12,689 |
| 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% | 1,308 |
| 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 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 | - | 25,285 |
| 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% | 3,189 |
| 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 |
| Mar 4, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.34% | 8,656 |
| Mar 3, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 4,840 |
| Mar 2, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -1.15% | 5,698 |
| Feb 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 1,706 |
| Feb 26, 2026 | 1.74 | 1.85 | 1.74 | 1.75 | 1.75 | 0.57% | 2,485 |
| Feb 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.06% | 261 |
| Feb 24, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.64% | 1,036 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.71 | 1.73 | 1.73 | 1.17% | 1,159 |
| Feb 20, 2026 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | - | 1,111 |
| Feb 19, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | 547 |
| Feb 18, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.52% | 416 |
| Feb 17, 2026 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | -2.22% | 2,467 |
| Feb 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,302 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 778 |
| Feb 11, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.14% | 1,271 |
| Feb 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 236 |
| Feb 9, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.69% | 2,033 |
| Feb 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | 528 |
| Feb 5, 2026 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | 2.82% | 1,588 |
| Feb 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 242 |
| Feb 3, 2026 | 1.75 | 1.84 | 1.74 | 1.76 | 1.76 | -2.22% | 4,742 |
| Feb 2, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 4,638 |
| Jan 30, 2026 | 1.82 | 1.87 | 1.81 | 1.81 | 1.81 | - | 2,385 |
| Jan 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 278 |
| Jan 28, 2026 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -0.54% | 5,828 |
| Jan 27, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -0.54% | 299 |
| Jan 26, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -2.62% | 1,348 |
| Jan 23, 2026 | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | 3.24% | 4,908 |
| Jan 22, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -2.63% | 2,473 |
| Jan 21, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 0.26% | 699 |
| Jan 20, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | -1.30% | 1,945 |
| Jan 16, 2026 | 2.02 | 2.02 | 1.91 | 1.92 | 1.92 | 1.05% | 2,572 |
| Jan 15, 2026 | 1.90 | 1.97 | 1.90 | 1.90 | 1.90 | 1.60% | 825 |
| Jan 14, 2026 | 1.87 | 1.93 | 1.87 | 1.87 | 1.87 | -2.09% | 877 |
| Jan 13, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | - | 798 |
| Jan 12, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 1,023 |
| Jan 9, 2026 | 1.86 | 1.93 | 1.85 | 1.85 | 1.85 | -2.12% | 1,314 |
| Jan 8, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 1.61% | 1,583 |
| Jan 7, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 599 |
| Jan 6, 2026 | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | 2.16% | 1,919 |
| Jan 5, 2026 | 1.75 | 1.89 | 1.75 | 1.85 | 1.85 | 8.19% | 3,885 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | 2.40% | 6,890 |
| Dec 31, 2025 | 1.63 | 1.77 | 1.63 | 1.67 | 1.67 | -4.02% | 1,414 |
| Dec 30, 2025 | 1.80 | 1.92 | 1.63 | 1.74 | 1.74 | -5.43% | 25,726 |
| Dec 29, 2025 | 1.80 | 1.95 | 1.80 | 1.84 | 1.84 | 0.55% | 15,498 |
| Dec 26, 2025 | 1.81 | 1.97 | 1.81 | 1.83 | 1.83 | -9.54% | 1,505 |
| Dec 24, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.48% | 481 |
| Dec 23, 2025 | 1.94 | 2.01 | 1.91 | 1.96 | 1.96 | 4.77% | 6,298 |
| Dec 22, 2025 | 1.90 | 1.97 | 1.81 | 1.87 | 1.87 | -5.99% | 16,024 |
| Dec 19, 2025 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 7,944 |
| Dec 18, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | 0.25% | 9,590 |
| Dec 17, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -1.96% | 14,245 |
| Dec 16, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 566 |
| Dec 15, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.49% | 8,393 |
| Dec 12, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 454 |
| Dec 11, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 1,428 |
| Dec 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 229 |
| Dec 9, 2025 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | -0.97% | 6,749 |
| Dec 8, 2025 | 2.05 | 2.06 | 2.01 | 2.06 | 2.06 | 1.98% | 1,967 |
| Dec 5, 2025 | 2.07 | 2.10 | 2.02 | 2.02 | 2.02 | - | 3,356 |
| Dec 4, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -2.42% | 6,013 |
| Dec 3, 2025 | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 743 |
| Dec 2, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 986 |
| Dec 1, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -1.70% | 449 |