Phoenix New Media Limited (FENG) Historical Stock Data

2.02 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FENG is down -0.16% a day on average. There have been 17 days where Phoenix New Media Limited closed green and 13 days where FENG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.95	2.02	↑$0.08 (4.02%)	1.95	2.02	453
2025-12-23	1.94	1.96	↑$0.02 (1.03%)	1.92	1.97	6.25K
2025-12-22	1.90	1.87	↓$0.03 (-1.79%)	1.85	1.97	15.78K
2025-12-19	2.00	1.99	↓$0.01 (-0.75%)	1.99	2.01	7.41K
2025-12-18	2.00	2.01	↑$0.00 (0.25%)	2.00	2.03	6.46K
2025-12-17	2.00	2.00	↑$0.00 (0.00%)	2.00	2.05	12.31K
2025-12-16	2.02	2.04	↑$0.02 (0.99%)	2.02	2.04	566
2025-12-15	2.04	2.02	↓$0.02 (-0.98%)	2.02	2.04	8.39K
2025-12-12	2.02	2.03	↑$0.01 (0.50%)	2.02	2.03	451
2025-12-11	2.04	2.02	↓$0.02 (-0.98%)	2.02	2.04	1.36K
2025-12-10	2.04	2.04	↑$0.00 (0.00%)	2.04	2.04	108
2025-12-09	2.08	2.04	↓$0.04 (-1.98%)	2.03	2.08	5.73K
2025-12-08	2.05	2.06	↑$0.01 (0.49%)	2.02	2.06	1.97K
2025-12-05	2.07	2.02	↓$0.04 (-2.18%)	2.02	2.10	3.31K
2025-12-04	2.05	2.02	↓$0.03 (-1.46%)	2.02	2.05	5.90K
2025-12-03	2.06	2.07	↑$0.01 (0.49%)	2.06	2.07	719
2025-12-02	2.06	2.08	↑$0.02 (0.97%)	2.06	2.08	0.97K
2025-12-01	2.06	2.08	↑$0.02 (0.97%)	2.06	2.08	444
2025-11-28	2.06	2.12	↑$0.06 (2.74%)	2.06	2.12	1.73K
2025-11-26	2.12	2.09	↓$0.03 (-1.42%)	2.09	2.12	1.07K
2025-11-25	2.14	2.10	↓$0.04 (-1.87%)	2.10	2.14	1.51K
2025-11-24	2.16	2.08	↓$0.08 (-3.70%)	2.06	2.16	3.49K
2025-11-21	2.15	2.10	↓$0.05 (-2.32%)	2.10	2.15	1.71K
2025-11-20	2.22	2.15	↓$0.07 (-3.15%)	2.07	2.23	2.38K
2025-11-19	2.06	2.07	↑$0.01 (0.49%)	2.05	2.07	1.38K
2025-11-18	2.05	2.05	↑$0.00 (0.00%)	2.05	2.05	669
2025-11-17	2.05	2.22	↑$0.17 (8.29%)	2.05	2.22	566
2025-11-14	2.05	2.10	↑$0.05 (2.44%)	2.05	2.15	14.81K
2025-11-13	2.20	2.06	↓$0.14 (-6.36%)	2.05	2.30	53.11K
2025-11-12	2.20	2.21	↑$0.01 (0.45%)	2.20	2.29	1.07K