NYSE : FENG
Phoenix New Media Limited — Price history
Communication Services · Internet Content & Information · China
Last price 1.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Phoenix New Media Limited (FENG) closed at 1.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.38 | 1.38 | 1.38 | 1.38 | 679 | +0.73% |
| 2026-10-30 | 1.38 | 1.395 | 1.37 | 1.37 | 11,516 | -2.84% |
| 2026-10-29 | 1.4 | 1.41 | 1.38 | 1.41 | 4,387 | +1.86% |
| 2026-10-28 | 1.38 | 1.384 | 1.38 | 1.384 | 819 | +0.30% |
| 2026-10-27 | 1.382 | 1.382 | 1.38 | 1.38 | 260 | -0.72% |
| 2026-10-26 | 1.39 | 1.39 | 1.38 | 1.39 | 1,808 | -0.71% |
| 2026-10-23 | 1.41 | 1.41 | 1.4 | 1.4 | 679 | +0.72% |
| 2026-10-22 | 1.39 | 1.39 | 1.39 | 1.39 | 307 | +0.72% |
| 2026-10-21 | 1.38 | 1.38 | 1.38 | 1.38 | 882 | -0.72% |
| 2026-10-20 | 1.39 | 1.39 | 1.39 | 1.39 | 388 | -2.80% |
| 2026-10-19 | 1.47 | 1.47 | 1.38 | 1.43 | 381 | -0.69% |
| 2026-10-16 | 1.4 | 1.44 | 1.38 | 1.44 | 9,426 | +2.86% |
| 2026-10-15 | 1.4 | 1.4 | 1.4 | 1.4 | 2,877 | -2.78% |
| 2026-10-14 | 1.4 | 1.44 | 1.39 | 1.44 | 6,655 | +2.13% |
| 2026-10-13 | 1.45 | 1.45 | 1.41 | 1.41 | 4,109 | -3.45% |
| 2026-10-12 | 1.4 | 1.49 | 1.4 | 1.46 | 521,274 | +4.31% |
| 2026-10-09 | 1.4 | 1.45 | 1.4 | 1.4 | 3,727 | +0.00% |
| 2026-10-08 | 1.402 | 1.41 | 1.4 | 1.4 | 2,568 | -0.01% |
| 2026-10-07 | 1.4 | 1.4 | 1.4 | 1.4 | 1,341 | -0.70% |
| 2026-10-06 | 1.4 | 1.41 | 1.4 | 1.41 | 747 | -1.40% |
| 2026-10-05 | 1.4 | 1.43 | 1.4 | 1.43 | 1,146 | +2.14% |
| 2026-10-02 | 1.4 | 1.4 | 1.4 | 1.4 | 250 | +0.00% |
| 2026-10-01 | 1.4 | 1.4 | 1.4 | 1.4 | 589 | -0.71% |
| 2026-09-30 | 1.4 | 1.41 | 1.4 | 1.41 | 788 | +0.00% |
| 2026-09-29 | 1.4 | 1.42 | 1.4 | 1.41 | 641 | -0.70% |
| 2026-09-28 | 1.42 | 1.42 | 1.42 | 1.42 | 258 | -0.70% |
| 2026-09-25 | 1.435 | 1.44 | 1.42 | 1.43 | 3,897 | -1.38% |
| 2026-09-24 | 1.42 | 1.529 | 1.42 | 1.45 | 4,851 | +0.00% |
| 2026-09-23 | 1.43 | 1.45 | 1.43 | 1.45 | 1,056 | +1.40% |
| 2026-09-22 | 1.43 | 1.43 | 1.43 | 1.43 | 1,002 | -2.06% |
| 2026-09-21 | 1.45 | 1.5 | 1.45 | 1.46 | 3,327 | +0.70% |
| 2026-09-18 | 1.45 | 1.45 | 1.41 | 1.45 | 3,132 | +0.35% |
| 2026-09-17 | 1.43 | 1.46 | 1.43 | 1.445 | 5,003 | +0.35% |
| 2026-09-16 | 1.45 | 1.45 | 1.44 | 1.44 | 1,936 | +0.00% |
| 2026-09-15 | 1.45 | 1.45 | 1.44 | 1.44 | 2,154 | -2.70% |
| 2026-09-14 | 1.48 | 1.5 | 1.48 | 1.48 | 1,143 | -0.67% |
| 2026-09-11 | 1.5 | 1.5 | 1.49 | 1.49 | 1,762 | +0.68% |
| 2026-09-10 | 1.47 | 1.48 | 1.47 | 1.48 | 4,153 | +2.07% |
| 2026-09-09 | 1.46 | 1.46 | 1.43 | 1.45 | 9,433 | -2.03% |
| 2026-09-04 | 1.48 | 1.48 | 1.48 | 1.48 | 711 | -0.67% |
| 2026-09-03 | 1.45 | 1.49 | 1.45 | 1.49 | 2,407 | +1.37% |
| 2026-09-02 | 1.47 | 1.47 | 1.47 | 1.47 | 1,151 | -0.01% |
| 2026-09-01 | 1.48 | 1.5 | 1.47 | 1.47 | 2,389 | -2.00% |
| 2026-08-31 | 1.5 | 1.5 | 1.5 | 1.5 | 685 | +0.13% |
| 2026-08-28 | 1.52 | 1.52 | 1.48 | 1.498 | 479 | +1.22% |
| 2026-08-27 | 1.48 | 1.48 | 1.48 | 1.48 | 200 | +0.00% |
| 2026-08-26 | 1.47 | 1.48 | 1.47 | 1.48 | 806 | -0.86% |
| 2026-08-25 | 1.472 | 1.493 | 1.47 | 1.493 | 1,339 | +1.54% |
| 2026-08-24 | 1.45 | 1.47 | 1.45 | 1.47 | 564 | -2.64% |
| 2026-08-21 | 1.47 | 1.51 | 1.45 | 1.51 | 24,063 | +2.72% |
| 2026-08-20 | 1.51 | 1.51 | 1.47 | 1.47 | 3,290 | -4.31% |
| 2026-08-19 | 1.49 | 1.536 | 1.49 | 1.536 | 1,411 | -0.25% |
| 2026-08-17 | 1.51 | 1.54 | 1.51 | 1.54 | 1,530 | +1.99% |
| 2026-08-14 | 1.5 | 1.545 | 1.5 | 1.51 | 1,959 | -1.31% |
| 2026-08-13 | 1.6 | 1.6 | 1.52 | 1.53 | 4,009 | -2.55% |
| 2026-08-12 | 1.56 | 1.6 | 1.51 | 1.57 | 10,974 | +3.97% |
| 2026-08-11 | 1.5 | 1.51 | 1.5 | 1.51 | 1,292 | -1.95% |
| 2026-08-10 | 1.5 | 1.55 | 1.5 | 1.54 | 5,748 | +2.67% |
| 2026-08-07 | 1.47 | 1.5 | 1.46 | 1.5 | 2,914 | +1.35% |
| 2026-08-06 | 1.48 | 1.48 | 1.48 | 1.48 | 428 | +1.37% |
| 2026-08-05 | 1.46 | 1.46 | 1.46 | 1.46 | 130 | -3.95% |
| 2026-08-04 | 1.55 | 1.55 | 1.46 | 1.52 | 767 | +4.11% |
| 2026-08-03 | 1.46 | 1.46 | 1.46 | 1.46 | 224 | -3.95% |
| 2026-07-31 | 1.52 | 1.52 | 1.52 | 1.52 | 208 | +3.05% |
| 2026-07-30 | 1.44 | 1.475 | 1.44 | 1.475 | 698 | +1.03% |
| 2026-07-28 | 1.43 | 1.46 | 1.43 | 1.46 | 2,578 | +0.69% |
| 2026-07-27 | 1.39 | 1.46 | 1.39 | 1.45 | 1,171 | +3.57% |
| 2026-07-24 | 1.42 | 1.42 | 1.4 | 1.4 | 3,458 | -2.45% |
| 2026-07-23 | 1.445 | 1.445 | 1.43 | 1.435 | 1,028 | +1.06% |
| 2026-07-22 | 1.415 | 1.455 | 1.415 | 1.42 | 1,405 | -2.74% |
| 2026-07-21 | 1.47 | 1.47 | 1.45 | 1.46 | 4,510 | -2.01% |
| 2026-07-20 | 1.49 | 1.49 | 1.49 | 1.49 | 165 | +1.36% |
| 2026-07-17 | 1.47 | 1.47 | 1.47 | 1.47 | 4,207 | -2.00% |
| 2026-07-16 | 1.5 | 1.515 | 1.5 | 1.5 | 1,742 | +0.00% |
| 2026-07-15 | 1.47 | 1.538 | 1.47 | 1.5 | 6,587 | +4.17% |
| 2026-07-14 | 1.46 | 1.47 | 1.44 | 1.44 | 4,194 | -1.37% |
| 2026-07-13 | 1.46 | 1.463 | 1.45 | 1.46 | 5,589 | +0.00% |
| 2026-07-10 | 1.5 | 1.58 | 1.449 | 1.46 | 46,670 | -2.67% |
| 2026-07-09 | 1.53 | 1.54 | 1.5 | 1.5 | 12,604 | -2.60% |
| 2026-07-08 | 1.54 | 1.54 | 1.54 | 1.54 | 380 | -4.35% |
| 2026-07-07 | 1.56 | 1.76 | 1.56 | 1.61 | 21,795 | +4.89% |
| 2026-07-06 | 1.51 | 1.535 | 1.51 | 1.535 | 3,690 | +2.33% |
| 2026-07-02 | 1.5 | 1.5 | 1.5 | 1.5 | 405 | -1.96% |
| 2026-07-01 | 1.5 | 1.53 | 1.5 | 1.53 | 5,103 | -1.25% |
| 2026-06-30 | 1.549 | 1.549 | 1.549 | 1.549 | 877 | +0.00% |
| 2026-06-29 | 1.54 | 1.55 | 1.53 | 1.549 | 8,510 | -0.04% |
| 2026-06-26 | 1.53 | 1.56 | 1.496 | 1.55 | 12,233 | +1.31% |
| 2026-06-25 | 1.532 | 1.56 | 1.5 | 1.53 | 8,756 | -1.29% |
| 2026-06-24 | 1.54 | 1.55 | 1.53 | 1.55 | 3,025 | +0.65% |
| 2026-06-23 | 1.52 | 1.559 | 1.52 | 1.54 | 1,554 | -1.28% |
| 2026-06-22 | 1.55 | 1.582 | 1.55 | 1.56 | 5,485 | +0.65% |
| 2026-06-18 | 1.6 | 1.6 | 1.55 | 1.55 | 2,630 | -2.52% |
| 2026-06-17 | 1.56 | 1.63 | 1.555 | 1.59 | 23,232 | +1.92% |
| 2026-06-16 | 1.63 | 1.645 | 1.53 | 1.56 | 19,062 | -6.02% |
| 2026-06-15 | 1.66 | 1.67 | 1.66 | 1.66 | 3,574 | +0.00% |
| 2026-06-12 | 1.61 | 1.7 | 1.61 | 1.66 | 13,419 | -6.21% |
| 2026-06-11 | 1.63 | 1.77 | 1.63 | 1.77 | 23,041 | +5.36% |
| 2026-06-10 | 1.62 | 1.73 | 1.62 | 1.68 | 3,425 | +3.05% |
| 2026-06-09 | 1.62 | 1.7 | 1.62 | 1.63 | 15,919 | +0.63% |
| 2026-06-08 | 1.61 | 1.69 | 1.61 | 1.62 | 18,717 | +0.62% |
| 2026-06-05 | 1.62 | 1.62 | 1.6 | 1.61 | 11,309 | +0.00% |
| 2026-06-04 | 1.61 | 1.621 | 1.61 | 1.61 | 2,145 | +0.00% |
| 2026-06-03 | 1.61 | 1.645 | 1.61 | 1.61 | 6,619 | -1.23% |
| 2026-06-02 | 1.65 | 1.65 | 1.6 | 1.63 | 12,277 | -0.61% |
| 2026-06-01 | 1.65 | 1.66 | 1.64 | 1.64 | 2,609 | -1.20% |
| 2026-05-29 | 1.65 | 1.66 | 1.64 | 1.66 | 1,012 | +0.61% |
| 2026-05-28 | 1.68 | 1.691 | 1.65 | 1.65 | 4,321 | -1.79% |
| 2026-05-27 | 1.67 | 1.68 | 1.67 | 1.68 | 1,652 | +0.00% |
| 2026-05-26 | 1.67 | 1.715 | 1.65 | 1.68 | 15,252 | +0.60% |
| 2026-05-22 | 1.7 | 1.7 | 1.67 | 1.67 | 13,742 | -3.19% |
| 2026-05-21 | 1.7 | 1.725 | 1.7 | 1.725 | 2,596 | +1.47% |
| 2026-05-20 | 1.7 | 1.705 | 1.7 | 1.7 | 1,572 | +0.00% |
| 2026-05-19 | 1.7 | 1.73 | 1.7 | 1.7 | 593 | -2.02% |
| 2026-05-18 | 1.7 | 1.735 | 1.7 | 1.735 | 1,572 | +2.06% |
| 2026-05-15 | 1.77 | 1.77 | 1.7 | 1.7 | 3,899 | +0.00% |
| 2026-05-14 | 1.75 | 1.78 | 1.7 | 1.7 | 9,579 | +0.00% |
| 2026-05-13 | 1.8 | 1.8 | 1.7 | 1.7 | 1,547 | +0.00% |
| 2026-05-12 | 1.7 | 1.702 | 1.7 | 1.7 | 2,808 | +0.00% |
| 2026-05-11 | 1.81 | 1.81 | 1.7 | 1.7 | 3,076 | +0.00% |
| 2026-05-08 | 1.7 | 1.7 | 1.7 | 1.7 | 777 | -1.53% |