Phoenix New Media Limited (FENG) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.02

$0.05 (-2.42%)

Last update: 04:00 PM EST

Day's range

$2.02

$2.05

5 DAY PERFORMANCE

-4.72%

1 MONTH PERFORMANCE

-9.82%

3 MONTH PERFORMANCE

-12.55%

6 MONTH PERFORMANCE

-2.42%

YEAR-TO-DATE PERFORMANCE

-14.77%

1 YEAR PERFORMANCE

-19.20%

Phoenix New Media Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$2.05	$2.02 (-1.46%)	$2.05	$2.02	6.00 K	$431.53 K
12/03/2025	$2.06	$2.07 (0.49%)	$2.09	$2.06	743	$442.21 K
12/02/2025	$2.06	$2.08 (0.97%)	$2.08	$2.06	1.00 K	$444.35 K
12/01/2025	$2.06	$2.08 (0.97%)	$2.08	$2.06	449	$444.35 K
11/28/2025	$2.06	$2.12 (2.91%)	$2.12	$2.06	1.73 K	$452.89 K
11/26/2025	$2.12	$2.09 (-1.42%)	$2.12	$2.09	1.10 K	$446.48 K
11/25/2025	$2.14	$2.10 (-1.87%)	$2.14	$2.10	1.51 K	$448.62 K
11/24/2025	$2.16	$2.08 (-3.7%)	$2.16	$2.06	3.50 K	$444.35 K
11/21/2025	$2.15	$2.10 (-2.33%)	$2.15	$2.10	1.71 K	$448.62 K
11/20/2025	$2.22	$2.15 (-3.15%)	$2.23	$2.07	2.60 K	$459.30 K
11/19/2025	$2.06	$2.07 (0.49%)	$2.07	$2.05	1.40 K	$442.21 K
11/18/2025	$2.05	$2.05 (0%)	$2.05	$2.05	700	$437.94 K
11/17/2025	$2.05	$2.22 (8.29%)	$2.22	$2.05	600	$474.25 K
11/14/2025	$2.05	$2.10 (2.44%)	$2.15	$2.05	14.81 K	$448.62 K
11/13/2025	$2.20	$2.06 (-6.36%)	$2.30	$2.05	53.74 K	$440.07 K
11/12/2025	$2.20	$2.21 (0.45%)	$2.29	$2.20	1.10 K	$553.00 K
11/11/2025	$2.16	$2.21 (2.31%)	$2.34	$2.16	1.82 K	$553.00 K
11/10/2025	$2.18	$2.27 (4.13%)	$2.27	$2.18	1.73 K	$568.01 K
11/07/2025	$2.19	$2.31 (5.48%)	$2.31	$2.19	425	$578.02 K
11/06/2025	$2.24	$2.32 (3.57%)	$2.32	$2.21	1.20 K	$580.52 K
11/05/2025	$2.21	$2.24 (1.36%)	$2.26	$2.16	8.20 K	$560.50 K
11/04/2025	$2.30	$2.26 (-1.74%)	$2.30	$2.26	2.40 K	$565.51 K
11/03/2025	$2.32	$2.23 (-3.88%)	$2.32	$2.15	1.20 K	$558.00 K
10/31/2025	$2.34	$2.34 (0%)	$2.34	$2.34	329	$585.52 K
10/30/2025	$2.37	$2.34 (-1.27%)	$2.37	$2.34	2.60 K	$585.52 K
10/29/2025	$2.36	$2.36 (0%)	$2.41	$2.34	4.73 K	$590.53 K
10/28/2025	$2.37	$2.40 (1.27%)	$2.42	$2.36	1.50 K	$600.54 K
10/27/2025	$2.36	$2.42 (2.54%)	$2.42	$2.36	3.92 K	$605.54 K
10/24/2025	$2.34	$2.43 (3.85%)	$2.43	$2.34	2.30 K	$608.04 K
10/23/2025	$2.33	$2.34 (0.43%)	$2.34	$2.33	800	$585.52 K
10/22/2025	$2.30	$2.30 (0%)	$2.30	$2.30	2.52 K	$575.52 K
10/21/2025	$2.32	$2.30 (-0.86%)	$2.32	$2.30	2.52 K	$575.52 K
10/20/2025	$2.31	$2.32 (0.43%)	$2.35	$2.28	1.60 K	$580.52 K
10/17/2025	$2.43	$2.29 (-5.76%)	$2.43	$2.28	3.13 K	$573.01 K
10/16/2025	$2.32	$2.40 (3.45%)	$2.40	$2.32	3.90 K	$600.54 K
10/15/2025	$2.18	$2.31 (5.96%)	$2.37	$2.18	10.20 K	$578.02 K
10/14/2025	$2.32	$2.25 (-3.02%)	$2.32	$2.25	940	$563.00 K
10/13/2025	$2.48	$2.32 (-6.45%)	$2.48	$2.23	18.74 K	$580.52 K
10/10/2025	$2.60	$2.52 (-3.08%)	$2.66	$2.47	24.00 K	$630.56 K
10/09/2025	$2.63	$2.66 (1.14%)	$2.71	$2.63	5.25 K	$665.60 K
10/08/2025	$2.87	$2.70 (-5.92%)	$2.87	$2.70	413	$675.60 K
10/07/2025	$2.76	$2.80 (1.45%)	$2.89	$2.71	8.10 K	$700.63 K
10/06/2025	$2.71	$2.78 (2.58%)	$2.79	$2.71	4.34 K	$695.62 K
10/03/2025	$2.80	$2.72 (-2.86%)	$2.80	$2.72	8.10 K	$680.61 K
10/02/2025	$2.75	$2.71 (-1.45%)	$2.78	$2.71	6.70 K	$678.11 K
10/01/2025	$2.75	$2.74 (-0.36%)	$2.78	$2.70	11.60 K	$685.61 K
09/30/2025	$2.83	$2.82 (-0.35%)	$2.85	$2.75	8.24 K	$705.63 K
09/29/2025	$2.87	$2.74 (-4.53%)	$2.87	$2.74	4.42 K	$685.61 K
09/26/2025	$3.00	$2.88 (-4%)	$3.00	$2.88	7.50 K	$720.65 K
09/25/2025	$3.09	$3.07 (-0.65%)	$3.13	$2.86	17.73 K	$768.19 K
09/24/2025	$2.76	$3.13 (13.41%)	$3.65	$2.76	288.71 K	$783.20 K
09/23/2025	$2.68	$2.65 (-1.12%)	$2.70	$2.56	14.00 K	$663.09 K
09/22/2025	$2.60	$2.76 (6.15%)	$2.80	$2.60	11.95 K	$690.62 K
09/19/2025	$2.62	$2.56 (-2.29%)	$2.62	$2.56	1.20 K	$640.57 K
09/18/2025	$2.66	$2.66 (0%)	$2.66	$2.66	10.64 K	$665.60 K
09/17/2025	$2.61	$2.66 (1.92%)	$2.74	$2.60	10.65 K	$665.60 K
09/16/2025	$2.60	$2.59 (-0.38%)	$2.61	$2.52	4.80 K	$648.08 K
09/15/2025	$2.66	$2.60 (-2.26%)	$2.66	$2.51	8.40 K	$650.58 K
09/12/2025	$2.68	$2.56 (-4.48%)	$2.68	$2.56	5.70 K	$640.57 K
09/11/2025	$2.50	$2.62 (4.8%)	$2.62	$2.49	17.15 K	$655.59 K
09/10/2025	$2.48	$2.35 (-5.24%)	$2.48	$2.27	15.30 K	$588.03 K
09/09/2025	$2.58	$2.48 (-3.88%)	$2.58	$2.40	5.90 K	$620.56 K
09/08/2025	$2.30	$2.46 (6.96%)	$2.70	$2.30	53.20 K	$615.55 K
09/05/2025	$2.57	$2.31 (-10.12%)	$2.64	$2.18	42.39 K	$578.02 K