Phoenix New Media Stock Price History, FENG Historical Prices

Add to My Stocks
$5.46 $0.19 (3.36%) FENG stock closing price Feb 16, 2018 (Closing)

The 10 year data of Phoenix New Media stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Phoenix New Media P/E ratio data for the stock. The Phoenix New Media stock price history chart shows that the stock price was at a low of $2.46 on Jul 10, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 5.62 5.68 5.42 5.46 194,601 42 1.75
2018-02-15 5.83 5.83 5.59 5.65 103,105 43.46 1.81
2018-02-14 5.6 5.79 5.55 5.75 123,587 44.23 1.84
2018-02-13 5.38 5.76 5.38 5.63 194,993 43.31 1.8
2018-02-12 5.54 5.62 5.38 5.4 306,362 41.54 1.73
2018-02-09 5.5 5.62 5.24 5.47 235,893 42.08 1.75
2018-02-08 5.75 5.81 5.46 5.46 174,641 42 1.75
2018-02-07 5.85 5.95 5.71 5.73 131,938 44.08 1.84
2018-02-06 5.44 5.89 5.14 5.84 577,563 44.92 1.87
2018-02-05 6.12 6.34 5.83 5.87 254,431 45.15 1.88
2018-02-02 6.75 6.75 6.17 6.18 471,076 47.54 1.98
2018-02-01 6.6 6.86 6.55 6.75 290,374 51.92 2.16
2018-01-31 6.65 6.77 6.51 6.61 290,280 50.85 2.12
2018-01-30 6.72 6.84 6.56 6.62 207,871 50.92 2.12
2018-01-29 6.85 7 6.73 6.85 246,389 52.69 2.2
2018-01-26 6.8 6.97 6.75 6.97 324,604 53.62 2.23
2018-01-25 6.65 6.8 6.52 6.75 244,950 51.92 2.16
2018-01-24 6.83 6.96 6.62 6.65 418,386 51.15 2.13
2018-01-23 6.88 6.96 6.75 6.78 394,710 52.15 2.17
2018-01-22 7.1 7.1 6.83 6.96 603,204 53.54 2.23
2018-01-19 7.03 7.14 6.94 7.1 316,085 54.62 2.28
2018-01-18 6.97 7.12 6.88 7.03 328,168 54.08 2.25
2018-01-17 6.93 7.22 6.82 7.03 676,627 54.08 2.25
2018-01-16 7.04 7.12 6.79 6.83 269,220 52.54 2.19
2018-01-12 7.25 7.25 6.99 7.04 330,687 54.15 2.26
2018-01-11 7 7.39 6.99 7.24 1,148,312 55.69 2.32
2018-01-10 6.93 7.05 6.8 6.99 270,980 53.77 2.24
2018-01-09 7.26 7.26 6.85 7.01 259,781 53.92 2.25
2018-01-08 7.22 7.39 7.05 7.18 342,960 55.23 2.3
2018-01-05 6.85 7.42 6.85 7.22 871,319 55.54 2.31
2018-01-04 6.72 6.77 6.6 6.75 244,738 51.92 2.16
2018-01-03 6.79 6.93 6.52 6.67 291,077 51.31 2.14
2018-01-02 6.5 6.89 6.49 6.79 326,565 52.23 2.18
2017-12-29 6.63 6.71 6.44 6.49 262,603 49.92 2.08
2017-12-28 6.6 6.75 6.44 6.64 277,635 51.08 2.13
2017-12-27 6.52 6.66 6.45 6.55 203,764 50.39 2.1
2017-12-26 6.88 6.88 6.46 6.54 283,937 50.31 2.1
2017-12-22 6.87 6.91 6.8 6.8 148,360 52.31 2.18
2017-12-21 7 7.03 6.8 6.86 326,402 52.77 2.2
2017-12-20 6.72 7.05 6.7 6.96 232,213 53.54 2.23
2017-12-19 6.68 6.79 6.58 6.72 239,706 51.69 2.15
2017-12-18 7.1 7.1 6.43 6.79 504,844 52.23 2.18
2017-12-15 6.71 7.21 6.71 7.13 813,898 54.85 2.28
2017-12-14 6.5 6.79 6.5 6.7 328,522 51.54 2.15
2017-12-13 6.57 6.78 6.43 6.5 317,065 50 2.08
2017-12-12 6.74 6.8 6.48 6.5 342,070 50 2.08
2017-12-11 6.36 6.83 6.36 6.77 588,418 52.08 2.17
2017-12-08 6.35 6.48 6.26 6.38 237,026 49.08 2.04
2017-12-07 6.24 6.52 6.16 6.29 562,073 48.39 2.02
2017-12-06 6.1 6.33 6.1 6.25 220,416 48.08 2
2017-12-05 6.21 6.35 6.07 6.28 257,637 48.31 2.01
2017-12-04 6.5 6.51 6.05 6.21 680,430 47.77 1.99
2017-12-01 6.66 6.77 6.31 6.48 663,104 49.85 2.08
2017-11-30 6.66 6.83 6.45 6.72 1,147,751 51.69 2.15
2017-11-29 6.79 7.05 6.26 6.66 1,335,911 51.23 2.13
2017-11-28 6.89 7.06 6.64 6.78 750,902 52.15 2.17
2017-11-27 7.5 7.52 6.55 6.87 1,732,020 52.85 2.2
2017-11-24 7.39 7.57 7.36 7.47 622,580 57.46 2.39
2017-11-23 0 0 0 7.64 0 - -
2017-11-22 7.74 7.8 7.1 7.64 2,864,069 58.77 2.45
2017-11-21 6.33 8.14 6.14 8.09 5,048,206 62.23 2.59
2017-11-20 5.86 6.23 5.78 6.21 1,536,060 47.77 1.99
2017-11-17 6.15 6.19 5.89 5.9 836,660 45.39 1.89
2017-11-16 6.43 6.44 6 6.17 1,281,220 47.46 1.98
2017-11-15 6.44 6.48 5.9 6.41 1,231,528 49.31 2.05
2017-11-14 5.85 6.87 5.67 6.29 3,436,293 48.39 2.02
2017-11-13 5.5 5.69 5.31 5.37 347,352 41.31 1.82
2017-11-10 5.36 5.49 5.27 5.46 205,462 42 1.85
2017-11-09 5.31 5.41 5.22 5.38 151,353 41.39 1.82
2017-11-08 5.6 5.64 5.23 5.35 517,087 41.15 1.81
2017-11-07 5.34 5.71 5.23 5.64 508,948 43.39 1.91
2017-11-06 5.24 5.39 5.21 5.34 215,951 41.08 1.81
2017-11-03 5.27 5.45 5.19 5.27 356,119 40.54 1.78
2017-11-02 5.35 5.42 5.13 5.27 415,386 40.54 1.78
2017-11-01 5.49 5.49 5.07 5.37 566,232 41.31 1.82
2017-10-31 5 5.8 4.5 5.44 2,153,812 41.85 1.84
2017-10-30 5.61 5.85 5.57 5.67 345,805 43.62 1.92
2017-10-27 5.55 5.66 5.44 5.64 320,774 43.39 1.91
2017-10-26 5.59 5.62 5.41 5.54 286,948 42.62 1.88
2017-10-25 5.9 5.99 5.3 5.62 1,261,807 43.23 1.9
2017-10-24 5.83 5.98 5.77 5.92 350,281 45.54 2
2017-10-23 5.98 6 5.81 5.83 284,541 44.85 1.97
2017-10-20 5.96 6.06 5.86 5.97 475,127 45.92 2.02
2017-10-19 5.93 5.96 5.75 5.89 677,350 45.31 1.99
2017-10-18 6.05 6.12 5.93 5.99 470,358 46.08 2.03
2017-10-17 6.19 6.4 5.94 5.98 775,687 46 2.02
2017-10-16 6.1 6.44 6.1 6.22 527,874 47.85 2.11
2017-10-13 6.09 6.23 6.05 6.1 331,279 46.92 2.07
2017-10-12 6.5 6.6 6.06 6.09 640,558 46.85 2.06
Get more Data

Phoenix New Media Stock History Chart

View FENG PE ratio, PS ratio stocks charts and compare with peers.
FENG Chart
Note: Compare Phoenix New Media stock price history with the index and industry peers.

Phoenix New Media Stock Price History: Past 5 years

Max Stock Price13.27Mar 05,2014
Min Stock Price2.46Jul 10,2017
Avg Stock Price6.3

Phoenix New Media Historical PE ratio: Past 5 years

Max PE Ratio62.23Nov 21,2017
Min PE Ratio10.11Apr 01,2015
Avg PE Ratio23.97

Phoenix New Media Historical PS ratio: Past 5 years

Max PS Ratio4.95Oct 21,2013
Min PS Ratio0.85Jul 10,2017
Avg PS Ratio2.02

FENG Industry Peers

Company Price Change (%)
Entercom Communications (ETM)10.40.1 (0.97%)
Promotora De Informaciones (PRISY)4.750.11 (2.37%)
Baidu (BIDU)244.723.48 (1.4%)
Weibo Corp (WB)134.740.38 (0.28%)
Netease (NTES)307.442.13 (0.69%)
Alibaba (BABA)183.683.77 (2.01%)
Kongzhong (KZ)7.50 (0%)

Phoenix New Media share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Phoenix New Media stock analysis. The price movement is easily depicted in the Phoenix New Media stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $5.46 and 194,601 shares of FENG were traded on Feb 16, 2018. The average P/S ratio was 2.02 as can be seen from Phoenix New Media stock history.