Get the Stockscreener App
1.40
0.00%
0.00
After Hours:
1.40
Phoenix New Media Ltd Adr Stock (FENG) Price History
The historical daily chart and data for Phoenix New Media Ltd Adr stock (FENG), adjusted for splits and dividends, show that the latest closing stock price as of October 02, 2026, is $1.40.
- Phoenix New Media Ltd Adr all-time high stock price is $81.48, occurred on March 05, 2014.
- The lowest Phoenix New Media Ltd Adr stock price recorded was $0.00 on March 27, 2025. Since then, Phoenix New Media Ltd Adr's stock price has risen over to $1.40 now.
- The 52-week high stock price for FENG is $2.89, representing a 106.43% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for FENG is $1.39, indicating a -0.71% decrease from the current share price, occurred on July 27, 2026.
- The closing price of Phoenix New Media Ltd Adr (FENG) stock in the beginning of 2025 was $5.3082. The stock closed the year at $2.68, a loss of over -49.51% for the year.
The table below shows more information about FENG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2026 | $1.40 | $1.40 | $0.00 | 251.0 | +0.00% |
| Oct 01, 2026 | $1.40 | $1.40 | $0.00 | 589.0 | -0.71% |
| Sep 30, 2026 | $1.41 | $1.40 | $0.01 | 788.0 | +0.00% |
| Sep 29, 2026 | $1.42 | $1.40 | $0.02 | 641.0 | -0.70% |
| Sep 28, 2026 | $1.42 | $1.42 | $0.00 | 258.0 | -0.70% |
| Sep 25, 2026 | $1.44 | $1.42 | $0.0198 | 3,897.0 | -1.38% |
| Sep 24, 2026 | $1.53 | $1.42 | $0.1086 | 4,851.0 | +0.00% |
| Sep 23, 2026 | $1.45 | $1.43 | $0.02 | 1,056.0 | +1.40% |
| Sep 22, 2026 | $1.43 | $1.43 | $0.00 | 1,002.0 | -2.06% |
| Sep 21, 2026 | $1.50 | $1.45 | $0.05 | 3,327.0 | +0.70% |
| Sep 18, 2026 | $1.45 | $1.41 | $0.0399 | 3,132.0 | +0.35% |
| Sep 17, 2026 | $1.46 | $1.43 | $0.03 | 5,003.0 | +0.35% |
| Sep 16, 2026 | $1.45 | $1.44 | $0.01 | 1,936.0 | +0.00% |
| Sep 15, 2026 | $1.45 | $1.44 | $0.01 | 2,154.0 | -2.70% |
| Sep 14, 2026 | $1.50 | $1.48 | $0.02 | 1,144.0 | -0.67% |
| Sep 11, 2026 | $1.50 | $1.49 | $0.01 | 1,762.0 | +0.68% |
| Sep 10, 2026 | $1.48 | $1.47 | $0.01 | 4,153.0 | +2.07% |
| Sep 09, 2026 | $1.46 | $1.43 | $0.03 | 9,433.0 | -2.03% |
| Sep 04, 2026 | $1.48 | $1.48 | $0.00 | 711.0 | -0.67% |
| Sep 03, 2026 | $1.49 | $1.45 | $0.04 | 2,407.0 | +1.37% |
Phoenix New Media Ltd Adr Stock (FENG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phoenix New Media Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FENG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phoenix New Media Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phoenix New Media Ltd Adr Stock (FENG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.40 | $1.40 | $0.00 | 1,091.0 | -0.71% |
| Sep, 2026 | $1.53 | $1.40 | $0.1286 | 51,195.0 | -6.00% |
| Aug, 2026 | $1.60 | $1.45 | $0.15 | 63,213.0 | -1.32% |
| Jul, 2026 | $1.76 | $1.39 | $0.37 | 131,579.0 | -1.90% |
| Jun, 2026 | $1.77 | $1.50 | $0.2742 | 200,568.0 | -6.66% |
| May, 2026 | $1.82 | $1.64 | $0.18 | 81,682.0 | -2.92% |
| Apr, 2026 | $1.83 | $1.71 | $0.12 | 51,040.0 | -2.29% |
| Mar, 2026 | $1.95 | $1.71 | $0.24 | 194,384.0 | +0.57% |
| Feb, 2026 | $1.87 | $1.70 | $0.17 | 29,246.0 | -3.87% |
| Jan, 2026 | $2.02 | $1.71 | $0.31 | 42,438.0 | +8.38% |
Phoenix New Media Ltd Adr Stock (FENG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.10 | $1.63 | $0.47 | 128,645.0 | -17.78% |
| Nov, 2025 | $2.33 | $2.04 | $0.29 | 101,282.0 | -9.56% |
| Oct, 2025 | $2.89 | $2.18 | $0.71 | 125,389.0 | -17.02% |
| Sep, 2025 | $3.65 | $2.18 | $1.47 | 707,752.0 | +17.99% |
| Aug, 2025 | $2.50 | $2.00 | $0.50 | 89,402.0 | +8.64% |
| Jul, 2025 | $2.39 | $2.07 | $0.32 | 88,847.0 | +1.38% |
| Jun, 2025 | $2.38 | $2.00 | $0.38 | 133,902.0 | -3.56% |
| May, 2025 | $2.48 | $2.00 | $0.48 | 235,706.0 | +4.65% |
| Apr, 2025 | $2.42 | $1.28 | $1.14 | 887,681.0 | -7.73% |
| Mar, 2025 | $2.47 | $1.88 | $0.59 | 155,480.0 | +3.56% |
| Feb, 2025 | $2.95 | $2.13 | $0.82 | 235,846.0 | +0.90% |
| Jan, 2025 | $2.65 | $1.99 | $0.66 | 123,158.0 | -5.91% |
Phoenix New Media Ltd Adr Stock (FENG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.83 | $2.14 | $0.6947 | 119,170.0 | -7.25% |
| Nov, 2024 | $3.06 | $2.04 | $1.02 | 153,293.0 | -10.47% |
| Oct, 2024 | $3.49 | $2.57 | $0.9199 | 174,076.0 | -13.17% |
| Sep, 2024 | $3.30 | $2.50 | $0.80 | 285,528.0 | +20.38% |
| Aug, 2024 | $3.69 | $2.65 | $1.04 | 147,495.0 | -26.39% |
| Jul, 2024 | $4.15 | $2.65 | $1.50 | 1,357,459.0 | +32.84% |
| Jun, 2024 | $3.30 | $2.20 | $1.10 | 403,971.0 | -5.24% |
| May, 2024 | $2.93 | $1.80 | $1.13 | 3,134,003.0 | +33.64% |
| Apr, 2024 | $2.20 | $1.67 | $0.53 | 705,933.0 | +10.31% |
| Mar, 2024 | $2.25 | $1.30 | $0.95 | 3,088,229.0 | +31.08% |
| Feb, 2024 | $1.69 | $1.20 | $0.49 | 595,507.0 | +2.07% |
| Jan, 2024 | $1.57 | $1.36 | $0.2087 | 187,184.0 | +6.62% |
1.24%
3.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):