Phoenix New Media Limited (FENG)
NYSE: FENG
· Real-Time Price · USD
2.20
-0.13 (-5.58%)
At close: Aug 14, 2025, 3:44 PM
2.20
0.00%
After-hours: Aug 14, 2025, 05:05 PM EDT
FENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | -5.58% | 3,013 |
| 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 |
| Aug 7, 2025 | 2.23 | 2.23 | 2.08 | 2.15 | 2.15 | -1.38% | 846 |
| Aug 6, 2025 | 2.19 | 2.19 | 2.13 | 2.18 | 2.18 | -0.91% | 8,400 |
| Aug 5, 2025 | 2.14 | 2.20 | 2.11 | 2.20 | 2.20 | 3.77% | 4,100 |
| Aug 4, 2025 | 2.15 | 2.15 | 2.07 | 2.12 | 2.12 | 0.00% | 4,539 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -3.64% | 545 |
| Jul 31, 2025 | 2.07 | 2.20 | 2.07 | 2.20 | 2.20 | 4.76% | 5,024 |
| Jul 30, 2025 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | 0.00% | 3,107 |
| Jul 29, 2025 | 2.10 | 2.19 | 2.10 | 2.10 | 2.10 | -0.94% | 4,500 |
| Jul 28, 2025 | 2.20 | 2.29 | 2.11 | 2.12 | 2.12 | -7.42% | 6,039 |
| Jul 25, 2025 | 2.37 | 2.37 | 2.29 | 2.29 | 2.29 | -1.72% | 5,700 |
| Jul 24, 2025 | 2.31 | 2.33 | 2.30 | 2.33 | 2.33 | 1.30% | 1,803 |
| Jul 23, 2025 | 2.28 | 2.31 | 2.28 | 2.30 | 2.30 | -0.86% | 2,912 |
| Jul 22, 2025 | 2.29 | 2.38 | 2.29 | 2.32 | 2.32 | 1.31% | 3,000 |
| Jul 21, 2025 | 2.27 | 2.33 | 2.27 | 2.29 | 2.29 | -1.72% | 2,741 |
| Jul 18, 2025 | 2.32 | 2.35 | 2.23 | 2.33 | 2.33 | 0.43% | 2,408 |