Phoenix New Media Limited (FENG)
NYSE: FENG · Real-Time Price · USD
1.550
+0.020 (1.31%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 1.31% | 12,233 |
| Jun 25, 2026 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 8,756 |
| Jun 24, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 3,025 |
| Jun 23, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 1,554 |
| Jun 22, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 5,485 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 2,630 |
| Jun 17, 2026 | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | 1.92% | 23,232 |
| Jun 16, 2026 | 1.63 | 1.65 | 1.53 | 1.56 | 1.56 | -6.02% | 19,062 |
| Jun 15, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 3,574 |
| Jun 12, 2026 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | -6.21% | 13,419 |
| Jun 11, 2026 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | 5.36% | 23,041 |
| Jun 10, 2026 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | 3.05% | 3,425 |
| Jun 9, 2026 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | 0.63% | 15,919 |
| Jun 8, 2026 | 1.61 | 1.69 | 1.61 | 1.62 | 1.62 | 0.62% | 18,717 |
| Jun 5, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 11,309 |
| Jun 4, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 2,145 |
| Jun 3, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 6,619 |
| Jun 2, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 12,277 |
| Jun 1, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 2,609 |
| May 29, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 1,012 |
| May 28, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 4,321 |
| May 27, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 1,652 |
| May 26, 2026 | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | 0.60% | 15,252 |
| May 22, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -3.19% | 13,742 |
| May 21, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.47% | 2,596 |
| May 20, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 1,572 |
| May 19, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -2.02% | 593 |
| May 18, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.06% | 1,572 |
| May 15, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | - | 3,899 |
| 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 | -1.53% | 777 |
| May 7, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | -0.21% | 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 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 | -0.09% | 12,714 |
| Apr 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.59% | 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 | 0.57% | 7,713 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | 0.09% | 1,011 |
| Apr 6, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 0.47% | 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 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 |
| 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% | 3,088 |
| 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 |