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

+26.28%

1 MONTH PERFORMANCE

+20.98%

3 MONTH PERFORMANCE

+18.49%

6 MONTH PERFORMANCE

-3.89%

YEAR-TO-DATE PERFORMANCE

+3.59%

1 YEAR PERFORMANCE

-22.77%

Phoenix New Media Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$1.34	$1.38 (2.99%)	$1.38	$1.34	7.73 K
11/04/2026	$1.40	$1.40 (0%)	$1.41	$1.39	19.80 K	$16.82 M
11/03/2026	$1.38	$1.38 (0%)	$1.38	$1.38	1.90 K	$16.57 M
11/02/2026	$1.38	$1.38 (0%)	$1.38	$1.38	700	$16.57 M
10/30/2026	$1.38	$1.37 (-0.72%)	$1.40	$1.37	11.52 K	$16.45 M
10/29/2026	$1.40	$1.41 (0.71%)	$1.41	$1.38	4.40 K	$16.94 M
10/28/2026	$1.38	$1.38 (0%)	$1.38	$1.38	819	$16.57 M
10/27/2026	$1.38	$1.38 (0%)	$1.38	$1.38	300	$16.57 M
10/26/2026	$1.39	$1.39 (0%)	$1.39	$1.38	1.81 K	$16.69 M
10/23/2026	$1.41	$1.40 (-0.71%)	$1.41	$1.40	700	$16.82 M
10/22/2026	$1.39	$1.39 (0%)	$1.39	$1.39	307	$16.69 M
10/21/2026	$1.38	$1.38 (0%)	$1.38	$1.38	900	$16.57 M
10/20/2026	$1.39	$1.39 (0%)	$1.39	$1.39	400	$16.69 M
10/19/2026	$1.47	$1.43 (-2.72%)	$1.47	$1.38	400	$17.18 M
10/16/2026	$1.40	$1.44 (2.86%)	$1.44	$1.38	9.43 K	$17.30 M
10/15/2026	$1.40	$1.40 (0%)	$1.40	$1.40	2.90 K	$16.82 M
10/14/2026	$1.40	$1.44 (2.86%)	$1.44	$1.39	6.70 K	$17.30 M
10/13/2026	$1.45	$1.41 (-2.76%)	$1.45	$1.41	4.11 K	$16.94 M
10/12/2026	$1.40	$1.46 (4.29%)	$1.49	$1.40	527.98 K	$17.54 M
10/09/2026	$1.40	$1.40 (0%)	$1.45	$1.40	3.73 K	$16.82 M
10/08/2026	$1.40	$1.40 (0%)	$1.41	$1.40	2.60 K	$16.82 M
10/07/2026	$1.40	$1.40 (0%)	$1.40	$1.40	1.34 K	$16.82 M
10/06/2026	$1.40	$1.41 (0.71%)	$1.41	$1.40	749	$16.94 M
10/05/2026	$1.40	$1.43 (2.14%)	$1.43	$1.40	1.15 K	$17.18 M
10/02/2026	$1.40	$1.40 (0%)	$1.40	$1.40	300	$16.82 M
10/01/2026	$1.40	$1.40 (0%)	$1.40	$1.40	600	$16.82 M
09/30/2026	$1.40	$1.41 (0.71%)	$1.41	$1.40	800	$16.94 M
09/29/2026	$1.40	$1.41 (0.71%)	$1.42	$1.40	644	$16.94 M
09/28/2026	$1.42	$1.42 (0%)	$1.42	$1.42	300	$17.06 M
09/25/2026	$1.43	$1.43 (0%)	$1.44	$1.42	3.90 K	$17.18 M
09/24/2026	$1.42	$1.45 (2.11%)	$1.53	$1.42	4.90 K	$17.42 M
09/23/2026	$1.43	$1.45 (1.4%)	$1.45	$1.43	1.10 K	$17.42 M
09/22/2026	$1.43	$1.43 (0%)	$1.43	$1.43	1.00 K	$17.18 M
09/21/2026	$1.45	$1.46 (0.69%)	$1.50	$1.45	3.33 K	$17.54 M
09/18/2026	$1.45	$1.45 (0%)	$1.45	$1.41	3.14 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