Phoenix New Media Limited (FENG)
NYSE: FENG
· Real-Time Price · USD
2.44
-0.18 (-6.75%)
At close: Sep 05, 2025, 3:58 PM
2.42
-0.68%
After-hours: Sep 05, 2025, 07:14 PM EDT
FENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.57 | 2.63 | 2.18 | 2.31 | 2.31 | -11.83% | 42,326 |
| Sep 4, 2025 | 2.83 | 2.99 | 2.62 | 2.62 | 2.62 | -7.09% | 12,017 |
| Sep 3, 2025 | 2.60 | 3.05 | 2.50 | 2.82 | 2.82 | 10.16% | 164,700 |
| Sep 2, 2025 | 2.44 | 2.60 | 2.44 | 2.56 | 2.56 | 7.11% | 14,237 |
| Aug 29, 2025 | 2.50 | 2.50 | 2.37 | 2.39 | 2.39 | -0.83% | 4,233 |
| Aug 28, 2025 | 2.40 | 2.41 | 2.40 | 2.41 | 2.41 | 0.42% | 2,607 |
| Aug 27, 2025 | 2.31 | 2.45 | 2.31 | 2.40 | 2.40 | -2.04% | 2,800 |
| Aug 26, 2025 | 2.19 | 2.45 | 2.19 | 2.45 | 2.45 | 10.36% | 15,918 |
| Aug 25, 2025 | 2.31 | 2.31 | 2.22 | 2.22 | 2.22 | -1.77% | 2,530 |
| Aug 22, 2025 | 2.35 | 2.35 | 2.21 | 2.26 | 2.26 | 0.89% | 1,318 |
| Aug 21, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | 1,200 |
| Aug 20, 2025 | 2.29 | 2.29 | 2.20 | 2.26 | 2.26 | 0.89% | 1,114 |
| Aug 19, 2025 | 2.20 | 2.26 | 2.19 | 2.24 | 2.24 | 1.82% | 1,509 |
| Aug 18, 2025 | 2.19 | 2.28 | 2.19 | 2.20 | 2.20 | -0.90% | 946 |
| Aug 15, 2025 | 2.19 | 2.28 | 2.19 | 2.22 | 2.22 | 0.91% | 1,922 |
| Aug 14, 2025 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | -5.58% | 3,016 |
| Aug 13, 2025 | 2.17 | 2.35 | 2.16 | 2.33 | 2.33 | 11.48% | 10,200 |
| Aug 12, 2025 | 2.06 | 2.13 | 2.01 | 2.09 | 2.09 | -0.48% | 6,000 |
| Aug 11, 2025 | 2.07 | 2.11 | 2.00 | 2.10 | 2.10 | -0.47% | 16,836 |
| Aug 8, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | -1.86% | 441 |