Phoenix New Media Stock Price History
NYSE: FENGIndustrialsBroadcastingUSD
1.400.00 (0.00%)
At close: Oct 9, 12:42 PM ET · Delayed 15 min
FENG price history at a glance
The price history for Phoenix New Media (FENG) on this page begins on May 16, 2011, when the stock closed at $75.00; it most recently closed at $1.40 on October 5, 2026. The highest price in this record is $83.34, reached on June 6, 2011; the latest close is 98.3% below that peak. Across the 14 complete calendar years in the table, FENG finished higher in 3 and lower in 11. Its best year was 2013 (+181.0%) and its worst was 2018 (-51.3%).
Over roughly 15 years the share price changed -98.1%, a -22.8% compound annual price return (excluding dividends). In the last 12 months alone, FENG has lost 47.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $83.34
- Date of high
- Jun 6, 2011
- Low since 2011
- $1.10
- Date of low
- Sep 18, 2023
- 52-week high
- $2.48
- 52-week low
- $1.39
- IPO year
- 2011
- Last close
- $1.40
FENG returns
1 week
0.00%
1 month
-3.45%
3 months
-4.11%
6 months
-20.45%
Year to date
-16.17%
1 year
-47.37%
3 years
+0.72%
5 years
-81.91%
FENG price return, excluding dividends.
FENG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.40 | -18.13% |
| 2025 | 1.71 | -30.77% |
| 2024 | 2.47 | +81.62% |
| 2023 | 1.36 | -49.25% |
| 2022 | 2.68 | -48.06% |
| 2021 | 5.16 | -28.33% |
| 2020 | 7.20 | -40.30% |
| 2019 | 12.06 | -36.39% |
| 2018 | 18.96 | -51.31% |
| 2017 | 38.94 | +106.69% |
| 2016 | 18.84 | -47.84% |
| 2015 | 36.12 | -28.33% |
| 2014 | 50.40 | -17.65% |
| 2013 | 61.20 | +180.99% |
| 2012 | 21.78 | -35.52% |
| 2011* | 33.78 | -54.96% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
FENG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.40 | 1.45 | 1.40 | 1.40 | 0.00% | |
| 1.40 | 1.41 | 1.40 | 1.40 | -0.71% | |
| 1.40 | 1.41 | 1.40 | 1.41 | -1.40% | |
| 1.40 | 1.43 | 1.40 | 1.43 | +2.14% | |
| 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | |
| 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | |
| 1.40 | 1.41 | 1.40 | 1.41 | 0.00% | |
| 1.40 | 1.42 | 1.40 | 1.41 | -0.70% | |
| 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | |
| 1.43 | 1.44 | 1.42 | 1.43 | -1.38% | |
| 1.42 | 1.53 | 1.42 | 1.45 | 0.00% | |
| 1.43 | 1.45 | 1.43 | 1.45 | +1.40% | |
| 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | |
| 1.45 | 1.50 | 1.45 | 1.46 | +0.69% | |
| 1.45 | 1.45 | 1.41 | 1.45 | 0.00% | |
| 1.43 | 1.46 | 1.43 | 1.45 | +0.69% | |
| 1.45 | 1.45 | 1.44 | 1.44 | 0.00% | |
| 1.45 | 1.45 | 1.44 | 1.44 | -2.70% | |
| 1.48 | 1.50 | 1.48 | 1.48 | -0.67% | |
| 1.50 | 1.50 | 1.49 | 1.49 | +0.68% | |
| 1.47 | 1.48 | 1.47 | 1.48 | +2.07% | |
| 1.46 | 1.46 | 1.43 | 1.45 | -2.03% | |
| 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | |
| 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | |
| 1.45 | 1.49 | 1.45 | 1.49 | +1.36% | |
| 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | |
| 1.48 | 1.50 | 1.47 | 1.47 | -2.00% | |
| 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | |
| 1.52 | 1.52 | 1.48 | 1.50 | +1.35% | |
| 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | |
| 1.47 | 1.48 | 1.47 | 1.48 | -0.67% | |
| 1.47 | 1.49 | 1.47 | 1.49 | +1.36% | |
| 1.45 | 1.47 | 1.45 | 1.47 | -2.65% | |
| 1.47 | 1.51 | 1.45 | 1.51 | +2.72% | |
| 1.51 | 1.51 | 1.47 | 1.47 | -4.55% | |
| 1.49 | 1.54 | 1.49 | 1.54 | 0.00% | |
| 1.54 | 1.54 | 1.54 | 1.54 | 0.00% | |
| 1.51 | 1.54 | 1.51 | 1.54 | +1.99% | |
| 1.50 | 1.55 | 1.50 | 1.51 | -1.31% | |
| 1.60 | 1.60 | 1.52 | 1.53 | -2.55% | |
| 1.56 | 1.60 | 1.51 | 1.57 | +3.97% | |
| 1.50 | 1.51 | 1.50 | 1.51 | -1.95% | |
| 1.50 | 1.55 | 1.50 | 1.54 | +2.67% | |
| 1.47 | 1.50 | 1.46 | 1.50 | +1.35% | |
| 1.48 | 1.48 | 1.48 | 1.48 | +1.37% | |
| 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | |
| 1.55 | 1.55 | 1.46 | 1.52 | +4.11% | |
| 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | |
| 1.52 | 1.52 | 1.52 | 1.52 | +2.70% | |
| 1.44 | 1.48 | 1.44 | 1.48 | +1.37% | |
| 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | |
| 1.43 | 1.46 | 1.43 | 1.46 | +0.69% | |
| 1.39 | 1.46 | 1.39 | 1.45 | +3.57% | |
| 1.42 | 1.42 | 1.40 | 1.40 | -2.78% | |
| 1.45 | 1.45 | 1.43 | 1.44 | +1.41% | |
| 1.41 | 1.45 | 1.41 | 1.42 | -2.74% | |
| 1.47 | 1.47 | 1.45 | 1.46 | -2.01% | |
| 1.49 | 1.49 | 1.49 | 1.49 | +1.36% | |
| 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | |
| 1.50 | 1.52 | 1.50 | 1.50 | 0.00% | |
| 1.47 | 1.54 | 1.47 | 1.50 | +4.17% | |
| 1.46 | 1.47 | 1.44 | 1.44 | -1.37% | |
| 1.46 | 1.46 | 1.45 | 1.46 | 0.00% | |
| 1.50 | 1.58 | 1.45 | 1.46 | -2.67% | |
| 1.53 | 1.54 | 1.50 | 1.50 | -2.60% | |
| 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | |
| 1.56 | 1.76 | 1.56 | 1.61 | +4.55% | |
| 1.51 | 1.54 | 1.51 | 1.54 | +2.67% | |
| 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | |
| 1.50 | 1.53 | 1.50 | 1.53 | -1.29% | |
| 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | |
| 1.54 | 1.55 | 1.53 | 1.55 | 0.00% | |
| 1.53 | 1.56 | 1.50 | 1.55 | +1.31% | |
| 1.53 | 1.56 | 1.50 | 1.53 | -1.29% | |
| 1.54 | 1.55 | 1.53 | 1.55 | +0.65% | |
| 1.52 | 1.56 | 1.52 | 1.54 | -1.28% | |
| 1.55 | 1.58 | 1.55 | 1.56 | +0.65% | |
| 1.60 | 1.60 | 1.55 | 1.55 | -2.52% | |
| 1.56 | 1.63 | 1.56 | 1.59 | +1.92% | |
| 1.63 | 1.65 | 1.53 | 1.56 | -6.02% | |
| 1.66 | 1.67 | 1.66 | 1.66 | 0.00% | |
| 1.61 | 1.70 | 1.61 | 1.66 | -6.21% | |
| 1.63 | 1.77 | 1.63 | 1.77 | +5.36% | |
| 1.62 | 1.73 | 1.62 | 1.68 | +3.07% | |
| 1.62 | 1.70 | 1.62 | 1.63 | +0.62% | |
| 1.61 | 1.69 | 1.61 | 1.62 | +0.62% | |
| 1.62 | 1.62 | 1.60 | 1.61 | 0.00% | |
| 1.61 | 1.62 | 1.61 | 1.61 | 0.00% | |
| 1.61 | 1.65 | 1.61 | 1.61 | -1.23% | |
| 1.65 | 1.65 | 1.60 | 1.63 | -0.61% | |
| 1.65 | 1.66 | 1.64 | 1.64 | -1.20% | |
| 1.65 | 1.66 | 1.64 | 1.66 | +0.61% | |
| 1.68 | 1.69 | 1.65 | 1.65 | -1.79% | |
| 1.67 | 1.68 | 1.67 | 1.68 | 0.00% | |
| 1.67 | 1.72 | 1.65 | 1.68 | +0.60% | |
| 1.70 | 1.70 | 1.67 | 1.67 | -3.47% | |
| 1.70 | 1.73 | 1.70 | 1.73 | +1.76% | |
| 1.70 | 1.71 | 1.70 | 1.70 | 0.00% | |
| 1.70 | 1.73 | 1.70 | 1.70 | -2.30% | |
| 1.70 | 1.74 | 1.70 | 1.74 | +2.35% | |
| 1.77 | 1.77 | 1.70 | 1.70 | 0.00% | |
| 1.75 | 1.78 | 1.70 | 1.70 | 0.00% | |
| 1.80 | 1.80 | 1.70 | 1.70 | 0.00% | |
| 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | |
| 1.81 | 1.81 | 1.70 | 1.70 | 0.00% | |
| 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | |
| 1.72 | 1.73 | 1.70 | 1.73 | 0.00% | |
| 1.76 | 1.79 | 1.73 | 1.73 | -3.89% | |
| 1.77 | 1.80 | 1.75 | 1.80 | +3.45% | |
| 1.70 | 1.74 | 1.70 | 1.74 | -2.79% | |
| 1.82 | 1.82 | 1.74 | 1.79 | +4.68% | |
| 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | |
| 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | |
| 1.73 | 1.73 | 1.72 | 1.72 | -0.58% | |
| 1.72 | 1.78 | 1.72 | 1.73 | -1.70% | |
| 1.73 | 1.76 | 1.73 | 1.76 | -1.12% | |
| 1.74 | 1.79 | 1.74 | 1.78 | +3.49% | |
| 1.76 | 1.83 | 1.72 | 1.72 | -4.44% | |
| 1.74 | 1.80 | 1.74 | 1.80 | +1.12% | |
| 1.78 | 1.78 | 1.77 | 1.78 | +0.56% | |
| 1.77 | 1.79 | 1.77 | 1.77 | -1.12% | |
| 1.75 | 1.79 | 1.73 | 1.79 | +1.70% | |
| 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | |
| 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | |
| 1.76 | 1.76 | 1.73 | 1.76 | 0.00% | |
| 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | |
| 1.79 | 1.79 | 1.79 | 1.79 | +0.56% | |
| 1.77 | 1.78 | 1.76 | 1.78 | +0.56% | |
| 1.78 | 1.78 | 1.76 | 1.77 | 0.00% | |
| 1.73 | 1.77 | 1.73 | 1.77 | +0.57% | |
| 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | |
| 1.79 | 1.79 | 1.78 | 1.78 | +1.71% | |
| 1.78 | 1.78 | 1.75 | 1.75 | -3.31% | |
| 1.80 | 1.88 | 1.78 | 1.81 | -1.09% | |
| 1.89 | 1.89 | 1.81 | 1.83 | -2.66% | |
| 1.80 | 1.88 | 1.80 | 1.88 | +1.62% | |
| 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | |
| 1.84 | 1.95 | 1.83 | 1.85 | +3.93% | |
| 1.80 | 1.81 | 1.75 | 1.78 | -0.56% | |
| 1.80 | 1.80 | 1.79 | 1.79 | -3.24% | |
| 1.84 | 1.85 | 1.80 | 1.85 | 0.00% | |
| 1.88 | 1.88 | 1.85 | 1.85 | -1.60% | |
| 1.88 | 1.89 | 1.88 | 1.88 | 0.00% | |
| 1.85 | 1.89 | 1.85 | 1.88 | +4.44% | |
| 1.88 | 1.88 | 1.80 | 1.80 | -1.10% | |
| 1.81 | 1.85 | 1.80 | 1.82 | +1.11% | |
| 1.88 | 1.88 | 1.80 | 1.80 | +4.05% | |
| 1.77 | 1.77 | 1.73 | 1.73 | -2.81% | |
| 1.78 | 1.78 | 1.78 | 1.78 | +3.49% | |
| 1.78 | 1.78 | 1.72 | 1.72 | 0.00% | |
| 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | |
| 1.71 | 1.75 | 1.71 | 1.75 | +2.34% | |
| 1.72 | 1.75 | 1.71 | 1.71 | -0.58% | |
| 1.73 | 1.73 | 1.71 | 1.72 | -1.15% | |
| 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | |
| 1.74 | 1.85 | 1.74 | 1.75 | +0.57% | |
| 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | |
| 1.73 | 1.74 | 1.72 | 1.74 | +0.58% | |
| 1.87 | 1.87 | 1.71 | 1.73 | +1.17% | |
| 1.70 | 1.78 | 1.70 | 1.71 | 0.00% | |
| 1.71 | 1.72 | 1.71 | 1.71 | -1.16% | |
| 1.71 | 1.73 | 1.71 | 1.73 | +0.58% | |
| 1.71 | 1.76 | 1.71 | 1.72 | -2.27% | |
| 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | |
| 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | |
| 1.77 | 1.78 | 1.77 | 1.78 | +1.14% | |
| 1.76 | 1.76 | 1.76 | 1.76 | +0.57% | |
| 1.77 | 1.77 | 1.75 | 1.75 | -1.69% | |
| 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | |
| 1.76 | 1.82 | 1.75 | 1.82 | +2.82% | |
| 1.77 | 1.77 | 1.77 | 1.77 | +0.57% | |
| 1.75 | 1.84 | 1.74 | 1.76 | -2.22% | |
| 1.80 | 1.81 | 1.80 | 1.80 | -0.55% | |
| 1.82 | 1.87 | 1.81 | 1.81 | 0.00% | |
| 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | |
| 1.91 | 1.91 | 1.84 | 1.84 | -0.54% | |
| 1.80 | 1.85 | 1.80 | 1.85 | -0.54% | |
| 1.87 | 1.89 | 1.85 | 1.86 | -2.62% | |
| 1.85 | 1.93 | 1.85 | 1.91 | +3.24% | |
| 1.86 | 1.87 | 1.85 | 1.85 | -2.63% | |
| 1.87 | 1.90 | 1.86 | 1.90 | 0.00% | |
| 1.86 | 1.90 | 1.86 | 1.90 | -1.04% | |
| 2.02 | 2.02 | 1.91 | 1.92 | +1.05% | |
| 1.90 | 1.97 | 1.90 | 1.90 | +1.60% | |
| 1.87 | 1.93 | 1.87 | 1.87 | -2.09% | |
| 1.89 | 1.91 | 1.87 | 1.91 | 0.00% | |
| 1.85 | 1.91 | 1.85 | 1.91 | +3.24% | |
| 1.86 | 1.93 | 1.85 | 1.85 | -2.12% | |
| 1.80 | 1.89 | 1.80 | 1.89 | +1.61% | |
| 1.89 | 1.89 | 1.86 | 1.86 | -1.59% | |
| 1.79 | 1.89 | 1.79 | 1.89 | +2.16% | |
| 1.75 | 1.89 | 1.75 | 1.85 | +8.19% | |
| 1.80 | 1.80 | 1.71 | 1.71 | +2.40% | |
| 1.63 | 1.77 | 1.63 | 1.67 | -4.02% | |
| 1.80 | 1.92 | 1.63 | 1.74 | -5.43% | |
| 1.80 | 1.95 | 1.80 | 1.84 | +0.55% | |
| 1.81 | 1.97 | 1.81 | 1.83 | -9.41% | |
| 1.95 | 2.02 | 1.95 | 2.02 | +3.06% | |
| 1.94 | 2.01 | 1.91 | 1.96 | +4.81% | |
| 1.90 | 1.97 | 1.81 | 1.87 | -6.03% | |
| 2.00 | 2.01 | 1.99 | 1.99 | -1.00% | |
| 2.00 | 2.03 | 2.00 | 2.01 | +0.50% | |
| 2.00 | 2.05 | 2.00 | 2.00 | -1.96% | |
| 2.02 | 2.04 | 2.02 | 2.04 | +0.99% | |
| 2.04 | 2.04 | 2.02 | 2.02 | -0.49% | |
| 2.02 | 2.03 | 2.02 | 2.03 | +0.50% | |
| 2.04 | 2.04 | 2.02 | 2.02 | -0.98% | |
| 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | |
| 2.08 | 2.08 | 2.03 | 2.04 | -0.97% | |
| 2.05 | 2.06 | 2.01 | 2.06 | +1.98% | |
| 2.07 | 2.10 | 2.02 | 2.02 | 0.00% | |
| 2.05 | 2.05 | 2.02 | 2.02 | -2.42% | |
| 2.06 | 2.09 | 2.06 | 2.07 | -0.48% | |
| 2.06 | 2.08 | 2.06 | 2.08 | 0.00% | |
| 2.06 | 2.08 | 2.06 | 2.08 | -1.89% | |
| 2.06 | 2.12 | 2.06 | 2.12 | +1.44% | |
| 2.12 | 2.12 | 2.09 | 2.09 | -0.48% | |
| 2.14 | 2.14 | 2.10 | 2.10 | +0.96% | |
| 2.16 | 2.16 | 2.06 | 2.08 | -0.95% | |
| 2.15 | 2.15 | 2.10 | 2.10 | -2.33% | |
| 2.22 | 2.23 | 2.07 | 2.15 | +3.86% | |
| 2.06 | 2.07 | 2.05 | 2.07 | +0.98% | |
| 2.05 | 2.05 | 2.05 | 2.05 | -7.66% | |
| 2.05 | 2.22 | 2.05 | 2.22 | +5.71% | |
| 2.05 | 2.15 | 2.05 | 2.10 | +1.94% | |
| 2.20 | 2.30 | 2.05 | 2.06 | -6.79% | |
| 2.20 | 2.29 | 2.20 | 2.21 | 0.00% | |
| 2.16 | 2.34 | 2.16 | 2.21 | -2.64% | |
| 2.18 | 2.27 | 2.18 | 2.27 | -1.73% | |
| 2.19 | 2.31 | 2.19 | 2.31 | -0.43% | |
| 2.24 | 2.32 | 2.21 | 2.32 | +3.57% | |
| 2.21 | 2.26 | 2.16 | 2.24 | -0.88% | |
| 2.30 | 2.30 | 2.26 | 2.26 | +1.35% | |
| 2.32 | 2.32 | 2.15 | 2.23 | -4.70% | |
| 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | |
| 2.37 | 2.37 | 2.34 | 2.34 | -0.85% | |
| 2.36 | 2.41 | 2.34 | 2.36 | -1.67% | |
| 2.37 | 2.42 | 2.36 | 2.40 | -0.83% | |
| 2.36 | 2.42 | 2.36 | 2.42 | -0.41% | |
| 2.34 | 2.43 | 2.34 | 2.43 | +3.85% | |
| 2.33 | 2.34 | 2.33 | 2.34 | +1.74% | |
| 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | |
| 2.32 | 2.32 | 2.30 | 2.30 | -0.86% | |
| 2.31 | 2.35 | 2.28 | 2.32 | +1.31% | |
| 2.43 | 2.43 | 2.28 | 2.29 | -4.58% | |
| 2.32 | 2.40 | 2.32 | 2.40 | +3.90% | |
| 2.18 | 2.37 | 2.18 | 2.31 | +2.67% | |
| 2.32 | 2.32 | 2.25 | 2.25 | -3.02% | |
| 2.48 | 2.48 | 2.23 | 2.32 | -7.94% | |
| 2.60 | 2.66 | 2.47 | 2.52 | -5.26% | |
| 2.63 | 2.71 | 2.63 | 2.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FENG chart for longer ranges.