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

-3.35%

1 MONTH PERFORMANCE

-2.26%

3 MONTH PERFORMANCE

-2.81%

6 MONTH PERFORMANCE

-25.43%

YEAR-TO-DATE PERFORMANCE

+3.59%

1 YEAR PERFORMANCE

-18.01%

Phoenix New Media Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$1.76	$1.73 (-1.7%)	$1.79	$1.73	2.45 K	$443.35 K
05/05/2026	$1.77	$1.80 (1.69%)	$1.80	$1.75	8.27 K	$450.40 K
05/04/2026	$1.70	$1.74 (2.35%)	$1.74	$1.70	346	$435.39 K
05/01/2026	$1.82	$1.79 (-1.65%)	$1.82	$1.74	2.64 K	$447.90 K
04/30/2026	$1.71	$1.71 (0%)	$1.71	$1.71	430	$427.88 K
04/29/2026	$1.71	$1.71 (0%)	$1.71	$1.71	700	$427.88 K
04/28/2026	$1.73	$1.72 (-0.58%)	$1.73	$1.72	700	$430.39 K
04/27/2026	$1.72	$1.73 (0.58%)	$1.78	$1.72	511	$432.89 K
04/24/2026	$1.73	$1.76 (1.73%)	$1.76	$1.73	408	$440.39 K
04/23/2026	$1.74	$1.78 (2.3%)	$1.79	$1.74	6.20 K	$445.40 K
04/22/2026	$1.76	$1.72 (-2.27%)	$1.83	$1.72	2.10 K	$430.39 K
04/21/2026	$1.74	$1.80 (3.45%)	$1.80	$1.74	749	$450.40 K
04/20/2026	$1.78	$1.78 (0%)	$1.78	$1.77	1.80 K	$445.40 K
04/17/2026	$1.77	$1.77 (0%)	$1.79	$1.77	8.40 K	$442.90 K
04/16/2026	$1.75	$1.79 (2.29%)	$1.79	$1.73	6.11 K	$447.90 K
04/15/2026	$1.76	$1.76 (0%)	$1.76	$1.76	0	$440.39 K
04/14/2026	$1.76	$1.76 (0%)	$1.76	$1.76	215	$440.39 K
04/13/2026	$1.76	$1.76 (0%)	$1.76	$1.73	12.71 K	$440.39 K
04/10/2026	$1.76	$1.76 (0%)	$1.76	$1.76	333	$440.39 K
04/09/2026	$1.79	$1.79 (0%)	$1.79	$1.79	141	$447.90 K
04/08/2026	$1.77	$1.78 (0.56%)	$1.78	$1.76	7.71 K	$445.40 K
04/07/2026	$1.78	$1.77 (-0.56%)	$1.78	$1.76	1.01 K	$442.90 K
04/06/2026	$1.73	$1.77 (2.31%)	$1.77	$1.73	905	$442.90 K
04/02/2026	$1.76	$1.76 (0%)	$1.76	$1.76	1.10 K	$440.39 K
04/01/2026	$1.79	$1.78 (-0.56%)	$1.79	$1.78	1.40 K	$445.40 K
03/31/2026	$1.78	$1.75 (-1.69%)	$1.78	$1.75	6.67 K	$437.89 K
03/30/2026	$1.80	$1.81 (0.56%)	$1.88	$1.78	6.80 K	$452.91 K
03/27/2026	$1.89	$1.83 (-3.17%)	$1.89	$1.81	1.70 K	$457.91 K
03/26/2026	$1.80	$1.88 (4.44%)	$1.88	$1.80	12.80 K	$470.42 K
03/25/2026	$1.85	$1.85 (0%)	$1.85	$1.85	92	$462.91 K
03/24/2026	$1.84	$1.85 (0.54%)	$1.95	$1.83	6.00 K	$462.91 K
03/23/2026	$1.80	$1.78 (-1.11%)	$1.81	$1.75	60.70 K	$445.40 K
03/20/2026	$1.80	$1.79 (-0.56%)	$1.80	$1.79	7.75 K	$447.90 K
03/19/2026	$1.84	$1.85 (0.54%)	$1.85	$1.80	3.00 K	$462.91 K
03/18/2026	$1.88	$1.85 (-1.6%)	$1.88	$1.85	1.30 K	$462.91 K
03/17/2026	$1.88	$1.88 (0%)	$1.89	$1.88	25.30 K	$470.42 K
03/16/2026	$1.85	$1.88 (1.62%)	$1.89	$1.85	25.10 K	$470.42 K
03/13/2026	$1.88	$1.80 (-4.26%)	$1.88	$1.80	2.70 K	$450.40 K
03/12/2026	$1.81	$1.82 (0.55%)	$1.85	$1.80	12.31 K	$455.41 K
03/11/2026	$1.88	$1.80 (-4.26%)	$1.88	$1.80	3.40 K	$450.40 K
03/10/2026	$1.77	$1.73 (-2.26%)	$1.77	$1.73	3.20 K	$432.89 K
03/09/2026	$1.78	$1.78 (0%)	$1.78	$1.78	521	$445.40 K
03/06/2026	$1.78	$1.72 (-3.37%)	$1.78	$1.72	918	$20.49 M
03/05/2026	$1.72	$1.72 (0%)	$1.72	$1.72	600	$20.49 M
03/04/2026	$1.71	$1.75 (2.34%)	$1.75	$1.71	8.70 K	$20.85 M
03/03/2026	$1.72	$1.71 (-0.58%)	$1.75	$1.71	4.84 K	$20.38 M
03/02/2026	$1.73	$1.72 (-0.58%)	$1.73	$1.71	5.70 K	$20.49 M
02/27/2026	$1.74	$1.74 (0%)	$1.74	$1.74	1.71 K	$20.73 M
02/26/2026	$1.74	$1.75 (0.57%)	$1.85	$1.74	2.50 K	$20.85 M
02/25/2026	$1.74	$1.74 (0%)	$1.74	$1.74	300	$20.73 M
02/24/2026	$1.73	$1.74 (0.58%)	$1.74	$1.72	1.04 K	$20.73 M
02/23/2026	$1.87	$1.73 (-7.49%)	$1.87	$1.71	1.20 K	$20.61 M
02/20/2026	$1.70	$1.71 (0.59%)	$1.78	$1.70	1.11 K	$20.38 M
02/19/2026	$1.71	$1.71 (0%)	$1.72	$1.71	547	$20.38 M
02/18/2026	$1.71	$1.73 (1.17%)	$1.73	$1.71	416	$20.61 M
02/17/2026	$1.71	$1.72 (0.58%)	$1.76	$1.71	2.50 K	$20.49 M
02/13/2026	$1.76	$1.76 (0%)	$1.76	$1.76	2.30 K	$20.97 M
02/12/2026	$1.76	$1.76 (0%)	$1.76	$1.76	800	$20.97 M
02/11/2026	$1.77	$1.78 (0.56%)	$1.78	$1.77	1.30 K	$21.21 M
02/10/2026	$1.76	$1.76 (0%)	$1.76	$1.76	236	$20.97 M
02/09/2026	$1.77	$1.75 (-1.13%)	$1.77	$1.75	2.03 K	$20.85 M
02/06/2026	$1.78	$1.78 (0%)	$1.78	$1.78	528	$21.21 M