Phoenix New Media Limited (FENG) NYSE
1.70
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.70
+0(+0.00%)
Currency In USD
If you invested $1000 in Phoenix New Media Limited (FENG) 10 years ago, it would be worth $304.11 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $183.98, while $1000 invested 1 year ago would be worth $752.21. This corresponds to total returns of -69.59%, -81.6%, -24.78%, respectively, with annualized returns of -11.22%, -28.71%, -24.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 2,808 |
| May 11, 2026 | 1.81 | 1.7 | 1.7 | 1.81 | 1.7 | 3,076 |
| May 08, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 777 |
| May 07, 2026 | 1.72 | 1.73 | 1.73 | 1.73 | 1.7 | 2,143 |
| May 06, 2026 | 1.76 | 1.72 | 1.72 | 1.79 | 1.72 | 7,436 |
| May 05, 2026 | 1.77 | 1.8 | 1.8 | 1.8 | 1.75 | 5,115 |
| May 04, 2026 | 1.7 | 1.74 | 1.74 | 1.74 | 1.7 | 346 |
| May 01, 2026 | 1.82 | 1.79 | 1.79 | 1.82 | 1.74 | 2,635 |
| April 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 426 |
| April 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 685 |
| April 28, 2026 | 1.73 | 1.72 | 1.72 | 1.73 | 1.72 | 687 |
| April 27, 2026 | 1.72 | 1.73 | 1.73 | 1.78 | 1.72 | 511 |
| April 24, 2026 | 1.73 | 1.76 | 1.76 | 1.76 | 1.73 | 408 |
| April 23, 2026 | 1.74 | 1.74 | 1.74 | 1.79 | 1.74 | 3,633 |
| April 22, 2026 | 1.76 | 1.72 | 1.72 | 1.83 | 1.72 | 2,089 |
| April 21, 2026 | 1.74 | 1.8 | 1.8 | 1.8 | 1.74 | 1,770 |
| April 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 1,772 |
| April 17, 2026 | 1.77 | 1.77 | 1.77 | 1.79 | 1.77 | 8,377 |
| April 16, 2026 | 1.75 | 1.79 | 1.79 | 1.79 | 1.73 | 6,114 |
| April 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 213 |
| April 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 12,714 |
| April 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 333 |
| April 09, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 141 |
| April 08, 2026 | 1.77 | 1.78 | 1.78 | 1.78 | 1.76 | 7,711 |
| April 07, 2026 | 1.78 | 1.77 | 1.77 | 1.78 | 1.76 | 1,011 |
| April 06, 2026 | 1.73 | 1.75 | 1.75 | 1.77 | 1.73 | 876 |
| April 02, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1,101 |
| April 01, 2026 | 1.79 | 1.78 | 1.78 | 1.79 | 1.78 | 1,398 |
| March 31, 2026 | 1.78 | 1.75 | 1.75 | 1.78 | 1.75 | 6,672 |
| March 30, 2026 | 1.8 | 1.81 | 1.81 | 1.88 | 1.78 | 6,754 |
| March 27, 2026 | 1.89 | 1.83 | 1.83 | 1.89 | 1.81 | 1,693 |
| March 26, 2026 | 1.8 | 1.88 | 1.88 | 1.88 | 1.8 | 12,705 |
| March 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 92 |
| March 24, 2026 | 1.84 | 1.85 | 1.85 | 1.95 | 1.83 | 5,984 |
| March 23, 2026 | 1.8 | 1.78 | 1.78 | 1.81 | 1.75 | 60,699 |
| March 20, 2026 | 1.8 | 1.79 | 1.79 | 1.8 | 1.79 | 7,748 |
| March 19, 2026 | 1.84 | 1.81 | 1.85 | 1.85 | 1.8 | 2,727 |
| March 18, 2026 | 1.88 | 1.85 | 1.85 | 1.88 | 1.85 | 1,299 |
| March 17, 2026 | 1.88 | 1.88 | 1.88 | 1.89 | 1.88 | 25,285 |
| March 16, 2026 | 1.85 | 1.88 | 1.88 | 1.89 | 1.85 | 25,101 |
| March 13, 2026 | 1.88 | 1.8 | 1.8 | 1.88 | 1.8 | 2,668 |
| March 12, 2026 | 1.81 | 1.82 | 1.82 | 1.85 | 1.8 | 12,306 |
| March 11, 2026 | 1.88 | 1.8 | 1.8 | 1.88 | 1.8 | 3,379 |
| March 10, 2026 | 1.77 | 1.73 | 1.73 | 1.77 | 1.73 | 3,189 |
| March 09, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 521 |
| March 06, 2026 | 1.78 | 1.72 | 1.72 | 1.78 | 1.72 | 918 |
| March 05, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 600 |
| March 04, 2026 | 1.71 | 1.72 | 1.75 | 1.75 | 1.71 | 8,652 |
| March 03, 2026 | 1.72 | 1.71 | 1.71 | 1.74 | 1.71 | 4,838 |
| March 02, 2026 | 1.73 | 1.72 | 1.72 | 1.73 | 1.71 | 5,700 |
| February 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1,706 |
| February 26, 2026 | 1.74 | 1.75 | 1.75 | 1.85 | 1.74 | 2,500 |
| February 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 300 |
| February 24, 2026 | 1.73 | 1.74 | 1.74 | 1.74 | 1.72 | 1,036 |
| February 23, 2026 | 1.87 | 1.73 | 1.73 | 1.87 | 1.71 | 1,200 |
| February 20, 2026 | 1.7 | 1.71 | 1.71 | 1.78 | 1.7 | 1,111 |
| February 19, 2026 | 1.71 | 1.71 | 1.71 | 1.72 | 1.71 | 547 |
| February 18, 2026 | 1.71 | 1.73 | 1.73 | 1.73 | 1.71 | 416 |
| February 17, 2026 | 1.71 | 1.72 | 1.72 | 1.76 | 1.71 | 2,500 |
| February 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2,302 |