Phoenix New Media Limited (FENG) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.73

5 DAY PERFORMANCE

+20.14%

1 MONTH PERFORMANCE

+14.57%

3 MONTH PERFORMANCE

+11.61%

6 MONTH PERFORMANCE

-3.35%

YEAR-TO-DATE PERFORMANCE

+3.59%

1 YEAR PERFORMANCE

-32.42%

Phoenix New Media Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/21/2026	$1.47	$1.46 (-0.67%)	$1.49	$1.46	3.18 K	$17.66 M
09/18/2026	$1.45	$1.45 (0%)	$1.45	$1.41	3.13 K	$17.42 M
09/17/2026	$1.43	$1.45 (1.4%)	$1.46	$1.43	5.01 K	$17.42 M
09/16/2026	$1.45	$1.44 (-0.69%)	$1.45	$1.44	1.94 K	$17.30 M
09/15/2026	$1.45	$1.44 (-0.69%)	$1.45	$1.44	2.54 K	$17.30 M
09/14/2026	$1.48	$1.48 (0%)	$1.50	$1.48	1.15 K	$17.78 M
09/11/2026	$1.50	$1.49 (-0.67%)	$1.50	$1.49	1.80 K	$17.90 M
09/10/2026	$1.47	$1.48 (0.68%)	$1.48	$1.47	4.20 K	$17.78 M
09/09/2026	$1.46	$1.45 (-0.68%)	$1.46	$1.43	9.43 K	$17.42 M
09/08/2026	$1.48	$1.48 (0%)	$1.48	$1.48	106	$17.78 M
09/04/2026	$1.48	$1.48 (0%)	$1.48	$1.48	713	$17.78 M
09/03/2026	$1.45	$1.49 (2.76%)	$1.49	$1.45	2.41 K	$17.90 M
09/02/2026	$1.47	$1.47 (0%)	$1.47	$1.47	1.20 K	$17.66 M
09/01/2026	$1.48	$1.47 (-0.68%)	$1.50	$1.47	2.40 K	$17.66 M
08/31/2026	$1.50	$1.50 (0%)	$1.50	$1.50	700	$18.02 M
08/28/2026	$1.52	$1.50 (-1.32%)	$1.52	$1.48	500	$18.02 M
08/27/2026	$1.48	$1.48 (0%)	$1.48	$1.48	200	$17.78 M
08/26/2026	$1.47	$1.48 (0.68%)	$1.48	$1.47	806	$17.78 M
08/25/2026	$1.47	$1.49 (1.36%)	$1.49	$1.47	1.50 K	$17.90 M
08/24/2026	$1.45	$1.47 (1.38%)	$1.47	$1.45	600	$17.66 M
08/21/2026	$1.47	$1.51 (2.72%)	$1.51	$1.45	24.10 K	$377.84 K
08/20/2026	$1.51	$1.47 (-2.65%)	$1.51	$1.47	3.30 K	$367.83 K
08/19/2026	$1.49	$1.54 (3.36%)	$1.54	$1.49	1.41 K	$385.34 K
08/18/2026	$1.54	$1.54 (0%)	$1.54	$1.54	19	$385.34 K
08/17/2026	$1.51	$1.54 (1.99%)	$1.54	$1.51	1.53 K	$385.34 K
08/14/2026	$1.50	$1.51 (0.67%)	$1.55	$1.50	2.00 K	$377.84 K
08/13/2026	$1.60	$1.53 (-4.38%)	$1.60	$1.52	4.02 K	$382.84 K
08/12/2026	$1.56	$1.57 (0.64%)	$1.60	$1.51	11.02 K	$392.85 K
08/11/2026	$1.50	$1.51 (0.67%)	$1.51	$1.50	1.36 K	$377.84 K
08/10/2026	$1.50	$1.54 (2.67%)	$1.55	$1.50	5.93 K	$385.34 K
08/07/2026	$1.47	$1.50 (2.04%)	$1.50	$1.46	4.41 K	$18.02 M
08/06/2026	$1.48	$1.48 (0%)	$1.48	$1.48	629	$17.78 M
08/05/2026	$1.46	$1.46 (0%)	$1.46	$1.46	130	$17.54 M
08/04/2026	$1.55	$1.52 (-1.94%)	$1.55	$1.46	800	$18.26 M
08/03/2026	$1.46	$1.46 (0%)	$1.46	$1.46	224	$17.54 M
07/31/2026	$1.52	$1.52 (0%)	$1.52	$1.52	208	$18.26 M
07/30/2026	$1.44	$1.48 (2.78%)	$1.48	$1.44	700	$17.78 M
07/29/2026	$1.46	$1.46 (0%)	$1.46	$1.46	121	$17.54 M
07/28/2026	$1.43	$1.46 (2.1%)	$1.46	$1.43	2.60 K	$17.54 M
07/27/2026	$1.39	$1.45 (4.32%)	$1.46	$1.39	1.20 K	$17.42 M
07/24/2026	$1.42	$1.40 (-1.41%)	$1.42	$1.40	3.50 K	$16.82 M
07/23/2026	$1.45	$1.44 (-0.69%)	$1.45	$1.43	3.03 K	$17.30 M
07/22/2026	$1.41	$1.42 (0.71%)	$1.45	$1.41	1.41 K	$17.06 M
07/21/2026	$1.47	$1.46 (-0.68%)	$1.47	$1.45	4.51 K	$17.54 M
07/20/2026	$1.49	$1.49 (0%)	$1.49	$1.49	200	$17.90 M
07/17/2026	$1.47	$1.47 (0%)	$1.47	$1.47	4.21 K	$17.66 M
07/16/2026	$1.50	$1.50 (0%)	$1.52	$1.50	1.74 K	$18.02 M
07/15/2026	$1.47	$1.50 (2.04%)	$1.54	$1.47	6.60 K	$18.02 M
07/14/2026	$1.46	$1.44 (-1.37%)	$1.47	$1.44	4.28 K	$17.30 M
07/13/2026	$1.46	$1.46 (0%)	$1.46	$1.45	5.69 K	$17.54 M
07/10/2026	$1.50	$1.46 (-2.67%)	$1.58	$1.45	46.70 K	$17.54 M
07/09/2026	$1.53	$1.50 (-1.96%)	$1.54	$1.50	14.10 K	$18.02 M
07/08/2026	$1.54	$1.54 (0%)	$1.54	$1.54	400	$18.50 M
07/07/2026	$1.56	$1.61 (3.21%)	$1.76	$1.56	21.80 K	$19.34 M
07/06/2026	$1.51	$1.54 (1.99%)	$1.54	$1.51	3.70 K	$18.50 M
07/02/2026	$1.50	$1.50 (0%)	$1.50	$1.50	405	$18.02 M
07/01/2026	$1.50	$1.53 (2%)	$1.53	$1.50	5.10 K	$18.38 M
06/30/2026	$1.55	$1.55 (0%)	$1.55	$1.55	2.30 K	$18.62 M
06/29/2026	$1.54	$1.55 (0.65%)	$1.55	$1.53	10.01 K	$18.62 M
06/26/2026	$1.53	$1.55 (1.31%)	$1.56	$1.50	12.23 K	$18.62 M
06/25/2026	$1.53	$1.53 (0%)	$1.56	$1.50	8.80 K	$18.38 M
06/24/2026	$1.54	$1.55 (0.65%)	$1.55	$1.53	3.03 K	$18.62 M
06/23/2026	$1.52	$1.54 (1.32%)	$1.56	$1.52	1.60 K	$18.50 M
06/22/2026	$1.55	$1.56 (0.65%)	$1.58	$1.55	5.50 K	$18.74 M