Phoenix New Media Limited (FENG) Historical Stock Data

1.61 ↓0.12 (-6.94%)

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

Historical Data

In the past 30 trading days, FENG is up 0.30% a day on average. There have been 20 days where Phoenix New Media Limited closed green and 10 days where FENG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	1.60	1.61	↑$0.01 (0.63%)	1.60	1.67	1.02K
2025-04-16	1.70	1.73	↑$0.03 (1.76%)	1.69	1.73	3.31K
2025-04-15	1.68	1.70	↑$0.02 (1.08%)	1.62	1.71	4.10K
2025-04-14	1.60	1.71	↑$0.11 (6.87%)	1.58	1.76	155.66K
2025-04-11	1.53	1.58	↑$0.05 (3.27%)	1.46	1.59	3.82K
2025-04-10	1.63	1.53	↓$0.10 (-6.13%)	1.53	1.74	55.18K
2025-04-09	1.77	1.63	↓$0.14 (-7.90%)	1.28	1.77	213.26K
2025-04-08	1.89	1.77	↓$0.12 (-6.35%)	1.77	1.94	6.34K
2025-04-07	1.81	2.00	↑$0.19 (10.50%)	1.81	2.00	6.13K
2025-04-04	2.10	2.03	↓$0.08 (-3.57%)	1.86	2.15	46.43K
2025-04-03	2.11	2.17	↑$0.06 (2.84%)	2.10	2.17	1.71K
2025-04-02	2.25	2.25	↑$0.00 (0.00%)	2.25	2.25	436
2025-04-01	2.22	2.15	↓$0.07 (-3.15%)	2.12	2.28	5.42K
2025-03-31	2.16	2.33	↑$0.17 (7.87%)	2.10	2.33	13.50K
2025-03-28	2.18	2.18	↑$0.00 (0.00%)	2.18	2.18	9.30K
2025-03-27	2.37	2.37	↑$0.00 (0.00%)	2.37	2.37	19
2025-03-26	2.37	2.37	↑$0.00 (0.00%)	2.37	2.37	1K
2025-03-25	2.47	2.38	↓$0.09 (-3.77%)	2.25	2.47	4.86K
2025-03-24	2.30	2.37	↑$0.07 (3.04%)	2.25	2.45	14.12K
2025-03-21	2.39	2.39	↑$0.00 (0.00%)	2.39	2.39	379
2025-03-20	2.28	2.28	↑$0.00 (0.00%)	2.28	2.28	333
2025-03-19	2.20	2.28	↑$0.08 (3.64%)	2.20	2.37	1.31K
2025-03-18	2.27	2.23	↓$0.04 (-1.76%)	2.23	2.32	1.42K
2025-03-17	2.02	2.28	↑$0.26 (12.87%)	2.02	2.30	15.16K
2025-03-14	2.22	2.10	↓$0.12 (-5.41%)	2.10	2.22	19.36K
2025-03-13	2.30	2.21	↓$0.09 (-3.91%)	2.14	2.30	8.04K
2025-03-12	2.20	2.20	↑$0.00 (0.00%)	2.10	2.28	13.59K
2025-03-11	2.24	2.16	↓$0.07 (-3.36%)	2.13	2.24	2.58K
2025-03-10	2.20	2.20	↑$0.00 (0.00%)	2.15	2.23	5.67K
2025-03-07	2.20	2.20	↑$0.00 (0.00%)	2.19	2.29	2.27K