Phoenix New Media Limited (FENG)
2.15
-0.18 (-7.73%)
At close: Apr 01, 2025, 3:28 PM
2.21
2.62%
After-hours: Apr 01, 2025, 08:00 PM EDT
Phoenix New Media Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.16 | 2.33 | 2.10 | 2.33 | 0.15 | 6.88% | 13,502 |
| Mar 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | -0.19 | -8.02% | 9,301 |
| Mar 27, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 0.00 | 0.00% | 0 |
| Mar 26, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | -0.01 | -0.42% | 1,000 |
| Mar 25, 2025 | 2.47 | 2.47 | 2.25 | 2.38 | 0.01 | 0.42% | 4,900 |
| Mar 24, 2025 | 2.30 | 2.45 | 2.25 | 2.37 | -0.02 | -0.84% | 14,120 |
| Mar 21, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 0.11 | 4.82% | 400 |
| Mar 20, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 0.00 | 0.00% | 333 |
| Mar 19, 2025 | 2.20 | 2.37 | 2.20 | 2.28 | 0.05 | 2.24% | 1,311 |
| Mar 18, 2025 | 2.27 | 2.32 | 2.23 | 2.23 | -0.05 | -2.19% | 1,420 |
| Mar 17, 2025 | 2.02 | 2.30 | 2.02 | 2.28 | 0.18 | 8.57% | 15,200 |
| Mar 14, 2025 | 2.22 | 2.22 | 2.10 | 2.10 | -0.11 | -4.98% | 19,400 |
| Mar 13, 2025 | 2.30 | 2.30 | 2.13 | 2.21 | 0.01 | 0.45% | 8,039 |
| Mar 12, 2025 | 2.20 | 2.28 | 2.10 | 2.20 | 0.04 | 1.85% | 13,600 |
| Mar 11, 2025 | 2.24 | 2.24 | 2.13 | 2.16 | -0.04 | -1.82% | 2,600 |
| Mar 10, 2025 | 2.20 | 2.23 | 2.15 | 2.20 | 0.00 | 0.00% | 5,700 |
| Mar 7, 2025 | 2.20 | 2.29 | 2.19 | 2.20 | 0.00 | 0.00% | 2,300 |
| Mar 6, 2025 | 2.29 | 2.32 | 2.10 | 2.20 | 0.03 | 1.38% | 6,420 |
| Mar 5, 2025 | 2.04 | 2.20 | 2.04 | 2.17 | 0.14 | 6.90% | 8,221 |
| Mar 4, 2025 | 1.99 | 2.21 | 1.96 | 2.03 | 0.05 | 2.53% | 15,400 |
| Mar 3, 2025 | 2.23 | 2.27 | 1.88 | 1.98 | -0.27 | -12.00% | 27,900 |
| Feb 28, 2025 | 2.38 | 2.45 | 2.25 | 2.25 | -0.21 | -8.54% | 13,000 |
| Feb 27, 2025 | 2.59 | 2.67 | 2.46 | 2.46 | -0.21 | -7.87% | 4,800 |
| Feb 26, 2025 | 2.60 | 2.74 | 2.57 | 2.67 | 0.00 | 0.00% | 4,500 |
| Feb 25, 2025 | 2.85 | 2.85 | 2.57 | 2.67 | -0.06 | -2.20% | 8,013 |
| Feb 24, 2025 | 2.93 | 2.93 | 2.73 | 2.73 | -0.20 | -6.83% | 6,200 |
| Feb 21, 2025 | 2.68 | 2.95 | 2.68 | 2.93 | 0.14 | 5.02% | 20,803 |
| Feb 20, 2025 | 2.63 | 2.80 | 2.63 | 2.79 | 0.04 | 1.45% | 17,000 |
| Feb 19, 2025 | 2.75 | 2.75 | 2.65 | 2.75 | 0.00 | 0.00% | 4,900 |
| Feb 18, 2025 | 2.50 | 2.78 | 2.45 | 2.75 | 0.34 | 14.11% | 45,003 |
| Feb 14, 2025 | 2.38 | 2.63 | 2.37 | 2.41 | -0.04 | -1.63% | 39,522 |
| Feb 13, 2025 | 2.48 | 2.48 | 2.41 | 2.45 | -0.01 | -0.41% | 2,049 |
| Feb 12, 2025 | 2.55 | 2.57 | 2.34 | 2.46 | -0.02 | -0.81% | 3,440 |
| Feb 11, 2025 | 2.61 | 2.61 | 2.34 | 2.48 | -0.05 | -1.98% | 4,713 |
| Feb 10, 2025 | 2.51 | 2.61 | 2.41 | 2.53 | -0.08 | -3.07% | 4,942 |
| Feb 7, 2025 | 2.58 | 2.68 | 2.58 | 2.61 | 0.04 | 1.56% | 12,211 |
| Feb 6, 2025 | 2.13 | 2.69 | 2.13 | 2.57 | 0.34 | 15.25% | 32,000 |
| Feb 5, 2025 | 2.15 | 2.31 | 2.15 | 2.23 | 0.03 | 1.36% | 4,100 |
| Feb 4, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | -0.01 | -0.45% | 2,012 |
| Feb 3, 2025 | 2.20 | 2.21 | 2.14 | 2.21 | -0.02 | -0.90% | 7,545 |
| Jan 31, 2025 | 2.16 | 2.33 | 2.11 | 2.23 | 0.01 | 0.45% | 14,200 |
| Jan 30, 2025 | 2.28 | 2.29 | 2.14 | 2.22 | -0.02 | -0.89% | 11,334 |
| Jan 29, 2025 | 2.13 | 2.24 | 2.13 | 2.24 | 0.10 | 4.67% | 4,300 |
| Jan 28, 2025 | 2.27 | 2.27 | 2.14 | 2.14 | -0.01 | -0.47% | 1,204 |
| Jan 27, 2025 | 2.14 | 2.22 | 1.99 | 2.15 | -0.08 | -3.59% | 9,843 |
| Jan 24, 2025 | 2.18 | 2.29 | 2.16 | 2.23 | 0.02 | 0.90% | 6,045 |
| Jan 23, 2025 | 2.22 | 2.36 | 2.18 | 2.21 | -0.01 | -0.45% | 8,000 |
| Jan 22, 2025 | 2.27 | 2.40 | 2.18 | 2.22 | -0.04 | -1.77% | 20,035 |
| Jan 21, 2025 | 2.43 | 2.43 | 2.26 | 2.26 | -0.23 | -9.24% | 8,400 |
| Jan 17, 2025 | 2.46 | 2.49 | 2.34 | 2.49 | 0.09 | 3.75% | 4,042 |