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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Phoenix New Media Limited (FENG) NYSE