Phoenix New Media Limited (FENG)
NYSE: FENG
· Real-Time Price · USD
2.88
-0.19 (-6.19%)
At close: Sep 26, 2025, 3:59 PM
2.90
0.66%
After-hours: Sep 26, 2025, 06:18 PM EDT
FENG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -6.19% | 7,481 |
| Sep 25, 2025 | 3.09 | 3.13 | 2.86 | 3.07 | 3.07 | -1.92% | 17,732 |
| Sep 24, 2025 | 2.76 | 3.65 | 2.76 | 3.13 | 3.13 | 18.11% | 288,711 |
| Sep 23, 2025 | 2.68 | 2.70 | 2.56 | 2.65 | 2.65 | -3.99% | 14,000 |
| Sep 22, 2025 | 2.60 | 2.80 | 2.60 | 2.76 | 2.76 | 7.81% | 11,951 |
| Sep 19, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -3.76% | 1,200 |
| Sep 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.00% | 10,635 |
| Sep 17, 2025 | 2.61 | 2.74 | 2.60 | 2.66 | 2.66 | 2.70% | 10,645 |
| Sep 16, 2025 | 2.60 | 2.61 | 2.52 | 2.59 | 2.59 | -0.38% | 4,800 |
| Sep 15, 2025 | 2.66 | 2.66 | 2.51 | 2.60 | 2.60 | 1.56% | 8,400 |
| Sep 12, 2025 | 2.68 | 2.68 | 2.56 | 2.56 | 2.56 | -2.29% | 5,703 |
| Sep 11, 2025 | 2.50 | 2.62 | 2.49 | 2.62 | 2.62 | 11.49% | 17,151 |
| Sep 10, 2025 | 2.48 | 2.48 | 2.27 | 2.35 | 2.35 | -5.24% | 15,300 |
| Sep 9, 2025 | 2.58 | 2.58 | 2.40 | 2.48 | 2.48 | 0.81% | 5,900 |
| Sep 8, 2025 | 2.30 | 2.70 | 2.30 | 2.46 | 2.46 | 6.49% | 53,200 |
| Sep 5, 2025 | 2.57 | 2.64 | 2.18 | 2.31 | 2.31 | -11.83% | 42,391 |
| 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 |