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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.19	2.22	2.22	2.28	2.19	1,922
August 14, 2025	2.39	2.2	2.2	2.39	2.2	3,016
August 13, 2025	2.17	2.33	2.33	2.35	2.16	10,200
August 12, 2025	2.06	2.09	2.09	2.13	2.01	6,000
August 11, 2025	2.07	2.1	2.1	2.11	2	16,836
August 08, 2025	2.1	2.11	2.11	2.11	2.1	441
August 07, 2025	2.23	2.15	2.15	2.23	2.08	846
August 06, 2025	2.19	2.18	2.18	2.19	2.13	8,400
August 05, 2025	2.14	2.2	2.2	2.2	2.11	4,100
August 04, 2025	2.15	2.12	2.12	2.15	2.07	4,539
August 01, 2025	2.2	2.12	2.12	2.2	2.12	545
July 31, 2025	2.07	2.2	2.2	2.2	2.07	5,024
July 30, 2025	2.21	2.1	2.1	2.21	2.1	3,107
July 29, 2025	2.1	2.1	2.1	2.19	2.1	4,500
July 28, 2025	2.2	2.12	2.12	2.29	2.11	6,039
July 25, 2025	2.37	2.29	2.29	2.37	2.29	5,700
July 24, 2025	2.31	2.33	2.33	2.33	2.3	1,803
July 23, 2025	2.28	2.3	2.3	2.31	2.28	2,912
July 22, 2025	2.29	2.32	2.32	2.38	2.29	3,000
July 21, 2025	2.27	2.29	2.29	2.33	2.27	2,741
July 18, 2025	2.32	2.33	2.33	2.35	2.23	2,408
July 17, 2025	2.23	2.32	2.32	2.35	2.22	9,100
July 16, 2025	2.31	2.23	2.23	2.31	2.23	900
July 15, 2025	2.33	2.3	2.3	2.33	2.25	3,300
July 14, 2025	2.22	2.27	2.27	2.35	2.22	2,400
July 11, 2025	2.3	2.23	2.23	2.3	2.17	1,557
July 10, 2025	2.36	2.25	2.25	2.36	2.23	3,485
July 09, 2025	2.26	2.28	2.28	2.39	2.2	10,039
July 08, 2025	2.22	2.22	2.22	2.22	2.09	9,737
July 07, 2025	2.09	2.1	2.1	2.17	2.09	1,600
July 03, 2025	2.34	2.17	2.17	2.34	2.16	900
July 02, 2025	2.19	2.33	2.33	2.33	2.09	7,739
July 01, 2025	2.12	2.17	2.17	2.17	2.08	5,495
June 30, 2025	2.08	2.17	2.17	2.17	2.08	1,900
June 27, 2025	2.25	2.14	2.14	2.25	2.08	2,300
June 26, 2025	2.1	2.21	2.21	2.28	2.07	1,300
June 25, 2025	2.05	2.16	2.16	2.38	2.01	71,208
June 24, 2025	2.06	2.06	2.06	2.08	2.03	1,200
June 23, 2025	2	2.03	2.03	2.05	2	1,842
June 20, 2025	2.02	2.01	2.01	2.1	2.01	712
June 18, 2025	2.03	2.07	2.07	2.3	2.03	8,000
June 17, 2025	2.07	2.06	2.06	2.12	2	22,900
June 16, 2025	2.05	2.08	2.08	2.08	2.05	500
June 13, 2025	2.08	2.13	2.13	2.13	2.06	844
June 12, 2025	2.07	2.06	2.06	2.07	2.06	1,000
June 11, 2025	2.16	2.06	2.06	2.16	2.06	1,045
June 10, 2025	2.12	2.04	2.04	2.12	2.04	1,601
June 09, 2025	2.08	2.02	2.02	2.21	2.02	4,906
June 06, 2025	2.03	2.08	2.08	2.08	2.03	823
June 05, 2025	2.03	2.07	2.07	2.07	2.03	1,100
June 04, 2025	2.11	2.1	2.1	2.11	2	7,373
June 03, 2025	2.09	2.11	2.11	2.11	2.02	1,726
June 02, 2025	2.13	2.15	2.15	2.25	2.04	1,939
May 30, 2025	2.25	2.25	2.25	2.25	2.01	19,300
May 29, 2025	2.07	2.38	2.38	2.38	2.05	11,843
May 28, 2025	2.08	2.13	2.13	2.13	2.06	1,333
May 27, 2025	2.22	2.21	2.21	2.22	2.13	1,924
May 23, 2025	2.27	2.32	2.32	2.32	2.27	334
May 22, 2025	2.17	2.22	2.22	2.26	2.07	2,716
May 21, 2025	2.29	2.22	2.22	2.29	2.2	1,700

Phoenix New Media Limited (FENG) NYSE