Phoenix New Media Limited (FENG)
NYSE: FENG
· Real-Time Price · USD
2.72
0.01 (0.26%)
At close: Oct 03, 2025, 3:59 PM
2.72
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
FENG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | 0.37% | 8,053 |
Oct 2, 2025 | 2.75 | 2.78 | 2.71 | 2.71 | 2.71 | -1.09% | 6,700 |
Oct 1, 2025 | 2.75 | 2.78 | 2.70 | 2.74 | 2.74 | -2.84% | 11,600 |
Sep 30, 2025 | 2.83 | 2.85 | 2.75 | 2.82 | 2.82 | 2.92% | 8,240 |
Sep 29, 2025 | 2.87 | 2.87 | 2.74 | 2.74 | 2.74 | -4.86% | 4,419 |
Sep 26, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -6.19% | 7,500 |
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 |
Page 1 of 136