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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Phoenix New Media Limited (FENG) NYSE