Phoenix New Media Limited - FENG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.19	2.31	2.31	2.31	2.19	425
November 06, 2025	2.24	2.32	2.32	2.32	2.21	1,200
November 05, 2025	2.21	2.24	2.24	2.26	2.16	8,204
November 04, 2025	2.3	2.26	2.26	2.3	2.26	2,400
November 03, 2025	2.32	2.23	2.23	2.32	2.15	1,202
October 31, 2025	2.34	2.34	2.34	2.34	2.34	329
October 30, 2025	2.37	2.34	2.34	2.37	2.34	2,600
October 29, 2025	2.36	2.36	2.36	2.41	2.34	4,732
October 28, 2025	2.37	2.4	2.4	2.42	2.36	1,500
October 27, 2025	2.36	2.42	2.42	2.42	2.36	3,921
October 24, 2025	2.34	2.43	2.43	2.43	2.34	2,302
October 23, 2025	2.33	2.34	2.34	2.34	2.33	800
October 22, 2025	2.3	2.3	2.3	2.3	2.3	2,518
October 21, 2025	2.32	2.3	2.3	2.32	2.3	2,518
October 20, 2025	2.31	2.32	2.32	2.35	2.28	1,602
October 17, 2025	2.43	2.29	2.29	2.43	2.28	3,127
October 16, 2025	2.32	2.4	2.4	2.4	2.32	3,900
October 15, 2025	2.18	2.31	2.31	2.37	2.18	10,200
October 14, 2025	2.32	2.25	2.25	2.32	2.25	940
October 13, 2025	2.48	2.32	2.32	2.48	2.23	18,737
October 10, 2025	2.6	2.52	2.52	2.66	2.47	24,000
October 09, 2025	2.63	2.66	2.66	2.71	2.63	5,251
October 08, 2025	2.87	2.7	2.7	2.87	2.7	413
October 07, 2025	2.76	2.8	2.8	2.89	2.71	8,100
October 06, 2025	2.71	2.78	2.78	2.79	2.71	4,337
October 03, 2025	2.8	2.72	2.72	2.8	2.72	8,100
October 02, 2025	2.75	2.71	2.71	2.78	2.71	6,700
October 01, 2025	2.75	2.74	2.74	2.78	2.7	11,600
September 30, 2025	2.83	2.82	2.82	2.85	2.75	8,240
September 29, 2025	2.87	2.74	2.74	2.87	2.74	4,419
September 26, 2025	3	2.88	2.88	3	2.88	7,500
September 25, 2025	3.09	3.07	3.07	3.13	2.86	17,732
September 24, 2025	2.76	3.13	3.13	3.65	2.76	288,711
September 23, 2025	2.68	2.65	2.65	2.7	2.56	14,000
September 22, 2025	2.6	2.76	2.76	2.8	2.6	11,951
September 19, 2025	2.62	2.56	2.56	2.62	2.56	1,200
September 18, 2025	2.66	2.66	2.66	2.66	2.66	10,635
September 17, 2025	2.61	2.66	2.66	2.74	2.6	10,645
September 16, 2025	2.6	2.59	2.59	2.61	2.52	4,757
September 15, 2025	2.66	2.6	2.6	2.66	2.51	8,400
September 12, 2025	2.68	2.56	2.56	2.68	2.56	5,703
September 11, 2025	2.5	2.62	2.62	2.62	2.49	17,151
September 10, 2025	2.48	2.35	2.35	2.48	2.27	15,300
September 09, 2025	2.58	2.48	2.48	2.58	2.4	5,900
September 08, 2025	2.3	2.46	2.46	2.7	2.3	53,200
September 05, 2025	2.57	2.31	2.31	2.64	2.18	42,330
September 04, 2025	2.83	2.62	2.62	2.99	2.62	12,017
September 03, 2025	2.6	2.82	2.82	3.05	2.5	164,700
September 02, 2025	2.44	2.56	2.56	2.6	2.44	14,237
August 29, 2025	2.5	2.39	2.39	2.5	2.37	4,233
August 28, 2025	2.4	2.41	2.41	2.41	2.4	2,607
August 27, 2025	2.31	2.4	2.4	2.45	2.31	2,800
August 26, 2025	2.19	2.45	2.45	2.45	2.19	15,918
August 25, 2025	2.31	2.22	2.22	2.31	2.22	2,530
August 22, 2025	2.35	2.26	2.26	2.35	2.21	1,318
August 21, 2025	2.2	2.24	2.24	2.24	2.2	1,200
August 20, 2025	2.29	2.26	2.26	2.29	2.2	1,114
August 19, 2025	2.2	2.24	2.24	2.26	2.19	1,507
August 18, 2025	2.19	2.2	2.2	2.28	2.19	946
August 15, 2025	2.19	2.22	2.22	2.28	2.19	1,922

Phoenix New Media Limited (FENG) NYSE