Phoenix New Media Limited (FENG) Historical Stock Price Data | Complete Trading History - Stocknear

Phoenix New Media Limited

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