Phoenix New Media Limited
FENGNYSECommunication Services● Active
$1.67
+$0.06(+3.73%)
Market Cap$417874
P/E Ratio—
52W High$3.65
52W Low$1.6
Phoenix New Media Limited（FENG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
feng · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.50
Jun 10, 2021
-84.1% from here
5-Year Low5Y
$1.10
Sep 25, 2023
+51.8% from low
IPO Priceadj.
$73.80
May 16, 2011
-97.7% since IPO
1 Year Ago
$2.02
Jun 9, 2025
-17.3% in 1Y
5 Years Ago
$10.32
Jun 9, 2021
-83.8% in 5Y
10 Years Ago
$23.46
Jun 9, 2016
-92.9% in 10Y
Historical Price Data · FENG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.61 | $1.69 | $1.61 | $1.67 | $1.67 | 21K | +3.73% |
| Jun 5, 2026 | $1.62 | $1.62 | $1.60 | $1.61 | $1.61 | 11K | -0.62% |
| Jun 4, 2026 | $1.61 | $1.62 | $1.61 | $1.61 | $1.61 | 2K | +0.00% |
| Jun 3, 2026 | $1.61 | $1.65 | $1.61 | $1.61 | $1.61 | 7K | +0.00% |
| Jun 2, 2026 | $1.65 | $1.65 | $1.60 | $1.63 | $1.63 | 22K | -1.21% |
| Jun 1, 2026 | $1.65 | $1.66 | $1.64 | $1.64 | $1.64 | 3K | -0.61% |
| May 29, 2026 | $1.65 | $1.66 | $1.64 | $1.66 | $1.66 | 1K | +0.61% |
| May 28, 2026 | $1.68 | $1.69 | $1.65 | $1.65 | $1.65 | 4K | -1.79% |
| May 27, 2026 | $1.67 | $1.68 | $1.67 | $1.68 | $1.68 | 2K | +0.60% |
| May 26, 2026 | $1.67 | $1.72 | $1.65 | $1.68 | $1.68 | 15K | +0.60% |
| May 22, 2026 | $1.70 | $1.70 | $1.67 | $1.67 | $1.67 | 14K | -1.76% |
| May 21, 2026 | $1.70 | $1.73 | $1.70 | $1.73 | $1.73 | 3K | +1.76% |
| May 20, 2026 | $1.70 | $1.71 | $1.70 | $1.70 | $1.70 | 2K | +0.00% |
| May 19, 2026 | $1.70 | $1.73 | $1.70 | $1.70 | $1.70 | 1K | +0.00% |
| May 18, 2026 | $1.70 | $1.74 | $1.70 | $1.74 | $1.74 | 2K | +2.35% |
| May 15, 2026 | $1.77 | $1.77 | $1.70 | $1.70 | $1.70 | 4K | -3.95% |
| May 14, 2026 | $1.75 | $1.78 | $1.70 | $1.70 | $1.70 | 10K | -2.86% |
| May 13, 2026 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 2K | -5.56% |
| May 12, 2026 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 3K | +0.00% |
| May 11, 2026 | $1.81 | $1.81 | $1.70 | $1.70 | $1.70 | 3K | -6.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FENG
Jan 1 → Dec 31 · 6 years2026-7.2%$1.80 → $1.67
-7.2%
2025-33.2%$2.50 → $1.67
-33.2%
2024+61.2%$1.47 → $2.37
+61.2%
2023-48.9%$2.66 → $1.36
-48.9%
2022-48.4%$5.19 → $2.68
-48.4%
2021-50.5%$10.44 → $5.17
-50.5%
Best Year2024 · +61.2%
Worst Year2021 · -50.5%
Positive Years1 / 6
Avg Annual Return-21.2%
6Y Total Return-84.0%
6Y CAGR~-26.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in FENG?
If you invested $1,000 in FENG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$71
Total Return-92.9%
CAGR~-23.2% / yr
Profit$-929
Based on Jun 9, 2016 · $23.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Phoenix New Media Limited（FENG）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FENG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FENG 历史股价FMP 日线复权 OHLCV