Skip to main content
FENG logo

Phoenix New Media Limited

FENGNYSE

$1.44Today:- (-)1Y −38.86%

As of Oct 16, 2026 close

Market cap
$16.82M
P/E (TTM)
3.73
Forward P/E
-
Dividend yield
-
52-week range
$1.39$2.43
Volume (live)
-
Avg. volume (3M)
20.00K

Phoenix New Media (FENG) Historical Stock Prices

Analyze Phoenix New Media (FENG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Phoenix New Media (FENG) Interactive Price Chart

Interactive historical price chart showing Phoenix New Media stock price movements and trends across multiple time periods.

Loading chart...

FENG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FENG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.401.441.381.441.449.43K
Oct 15, 20261.401.401.401.401.402.88K
Oct 14, 20261.401.441.391.441.446.66K
Oct 13, 20261.451.451.411.411.414.11K
Oct 12, 20261.401.491.401.461.46521.27K
Oct 9, 20261.401.451.401.401.403.73K
Oct 8, 20261.401.411.401.401.402.57K
Oct 7, 20261.401.401.401.401.401.34K
Oct 6, 20261.401.411.401.411.41747
Oct 5, 20261.401.431.401.431.431.15K
Oct 2, 20261.401.401.401.401.40250
Oct 1, 20261.401.401.401.401.40589
Sep 30, 20261.401.411.401.411.41788
Sep 29, 20261.401.421.401.411.41641
Sep 28, 20261.421.421.421.421.42258
Sep 25, 20261.441.441.421.431.433.90K
Sep 24, 20261.421.531.421.451.454.85K
Sep 23, 20261.431.451.431.451.451.06K
Sep 22, 20261.431.431.431.431.431.00K
Sep 21, 20261.451.501.451.461.463.33K
Sep 18, 20261.451.451.411.451.453.13K
Sep 17, 20261.431.461.431.451.455.00K
Sep 16, 20261.451.451.441.441.441.94K
Sep 15, 20261.451.451.441.441.442.15K
Sep 14, 20261.481.501.481.481.481.14K
Sep 11, 20261.501.501.491.491.491.76K
Sep 10, 20261.471.481.471.481.484.15K
Sep 9, 20261.461.461.431.451.459.43K
Sep 8, 20261.481.481.481.481.48N/A
Sep 4, 20261.481.481.481.481.48711
Sep 3, 20261.451.491.451.491.492.41K
Sep 2, 20261.471.471.471.471.471.15K
Sep 1, 20261.481.501.471.471.472.39K
Aug 31, 20261.501.501.501.501.50685
Aug 28, 20261.521.521.481.501.50479
Aug 27, 20261.481.481.481.481.48200
Aug 26, 20261.471.481.471.481.48806
Aug 25, 20261.471.491.471.491.491.34K
Aug 24, 20261.451.471.451.471.47564
Aug 21, 20261.471.511.451.511.5124.06K
Aug 20, 20261.511.511.471.471.473.29K
Aug 19, 20261.491.541.491.541.541.41K
Aug 18, 20261.541.541.541.541.54N/A
Aug 17, 20261.511.541.511.541.541.53K
Aug 14, 20261.501.541.501.511.511.96K
Aug 13, 20261.601.601.521.531.534.01K
Aug 12, 20261.561.601.511.571.5710.97K
Aug 11, 20261.501.511.501.511.511.29K
Aug 10, 20261.501.551.501.541.545.75K
Aug 7, 20261.471.501.461.501.502.91K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.