Get the Stockscreener App
1.8665
13.99%
-0.3035
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 April 04, 2025, is $1.8665.
- 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 $1.8665 now.
- The 52-week high stock price for FENG is $4.15, representing a 122.34% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for FENG is $1.67, indicating a -10.53% decrease from the current share price, occurred on April 24, 2024.
- The closing price of Phoenix New Media Ltd Adr (FENG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $2.10 | $1.87 | $0.2335 | 27,411.0 | -13.99% |
| Apr 03, 2025 | $2.17 | $2.10 | $0.07 | 1,710.0 | -3.36% |
| Apr 02, 2025 | $2.25 | $2.25 | $0.00 | 436.0 | +4.44% |
| Apr 01, 2025 | $2.28 | $2.12 | $0.16 | 5,423.0 | -7.73% |
| Mar 31, 2025 | $2.33 | $2.10 | $0.23 | 13,502.0 | +6.88% |
| Mar 28, 2025 | $2.18 | $2.18 | $0.00 | 9,301.0 | -8.05% |
| Mar 26, 2025 | $2.37 | $2.37 | $0.00 | 999.0 | -0.26% |
| Mar 25, 2025 | $2.47 | $2.25 | $0.22 | 4,860.0 | +0.30% |
| Mar 24, 2025 | $2.45 | $2.25 | $0.20 | 14,120.0 | -0.84% |
| Mar 21, 2025 | $2.39 | $2.39 | $0.00 | 379.0 | +4.82% |
| Mar 20, 2025 | $2.28 | $2.28 | $0.00 | 333.0 | +0.00% |
| Mar 19, 2025 | $2.37 | $2.20 | $0.1697 | 1,311.0 | +2.24% |
| Mar 18, 2025 | $2.32 | $2.23 | $0.09 | 1,420.0 | -2.19% |
| Mar 17, 2025 | $2.30 | $2.02 | $0.2799 | 15,157.0 | +8.57% |
| Mar 14, 2025 | $2.22 | $2.10 | $0.12 | 19,357.0 | -4.98% |
| Mar 13, 2025 | $2.30 | $2.13 | $0.165 | 8,021.0 | +0.45% |
| Mar 12, 2025 | $2.28 | $2.10 | $0.18 | 13,572.0 | +1.85% |
| Mar 11, 2025 | $2.23 | $2.13 | $0.105 | 2,580.0 | -1.82% |
| Mar 10, 2025 | $2.23 | $2.15 | $0.075 | 5,666.0 | +0.00% |
| Mar 07, 2025 | $2.29 | $2.19 | $0.0965 | 2,272.0 | +0.00% |
| Mar 06, 2025 | $2.32 | $2.10 | $0.2245 | 6,420.0 | +1.38% |
| Mar 05, 2025 | $2.20 | $2.04 | $0.16 | 8,221.0 | +6.90% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $2.28 | $1.87 | $0.4135 | 34,980.0 | -19.89% |
| 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% |
Phoenix New Media Ltd Adr Stock (FENG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.59 | $1.27 | $0.32 | 347,070.0 | -7.48% |
| Nov, 2023 | $1.49 | $1.18 | $0.31 | 124,565.0 | +16.14% |
| Oct, 2023 | $1.41 | $1.20 | $0.21 | 237,998.0 | +0.45% |
| Sep, 2023 | $1.42 | $1.10 | $0.32 | 554,638.0 | -4.55% |
| Aug, 2023 | $1.83 | $1.30 | $0.53 | 1,116,030.0 | -24.57% |
| Jul, 2023 | $2.01 | $1.63 | $0.3801 | 464,790.0 | -11.17% |
| Jun, 2023 | $2.39 | $1.81 | $0.58 | 1,404,017.0 | -8.37% |
| May, 2023 | $4.14 | $2.11 | $2.03 | 4,548,731.0 | -5.70% |
| Apr, 2023 | $2.63 | $2.11 | $0.52 | 433,009.0 | +0.00% |
| Mar, 2023 | $2.53 | $2.11 | $0.42 | 233,891.0 | +5.56% |
| Feb, 2023 | $2.62 | $2.15 | $0.47 | 191,563.0 | -13.25% |
| Jan, 2023 | $2.71 | $2.41 | $0.304 | 991,168.0 | -7.09% |
6.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):