Phoenix New Media Stock Price History, FENG Historical Prices

Add to My Stocks
$5.98 $0.24 (3.86%) FENG stock closing price Sep 22, 2017 (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 10 Jul, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-226.216.285.885.9888221846.002.02
2017-09-216.186.406.046.2284318247.852.11
2017-09-205.996.735.996.12227251147.082.07
2017-09-195.836.185.775.95160887245.772.01
2017-09-185.575.945.575.80101138344.621.96
2017-09-155.625.985.425.56242887742.771.88
2017-09-144.715.714.645.61449634643.151.90
2017-09-134.654.804.604.7124678136.231.59
2017-09-124.604.834.594.6659413435.851.58
2017-09-114.694.754.594.5946026035.311.55
2017-09-084.744.804.614.6532693835.771.57
2017-09-074.624.764.594.7440296736.461.60
2017-09-064.754.974.584.6395859735.621.57
2017-09-054.464.794.394.7589661636.541.61
2017-09-014.534.824.404.45142595434.231.51
2017-08-314.734.754.434.5050792234.621.52
2017-08-304.774.814.604.7338974136.391.60
2017-08-294.324.824.294.7891983336.771.62
2017-08-284.574.694.234.32121173633.231.46
2017-08-254.945.054.554.56197710035.081.54
2017-08-244.905.184.764.88157200937.541.65
2017-08-234.505.254.274.92409975837.851.67
2017-08-224.184.644.034.57217699035.151.55
2017-08-214.484.784.074.13276687131.771.40
2017-08-183.824.813.734.50498005234.621.52
2017-08-173.934.003.563.94329082730.311.33
2017-08-163.003.963.003.95586528256.431.36
2017-08-152.802.892.752.874685141.000.99
2017-08-142.772.812.732.807905340.000.96
2017-08-112.732.802.732.762499439.430.95
2017-08-102.792.832.742.764094739.430.95
2017-08-092.872.882.742.803638540.000.96
2017-08-082.752.902.742.8610210240.860.98
2017-08-072.642.772.632.7529269739.290.95
2017-08-042.662.762.662.712678138.710.93
2017-08-032.642.752.592.682337138.290.92
2017-08-022.672.702.672.683181538.290.92
2017-08-012.702.762.682.714020238.710.93
2017-07-312.702.722.642.705228738.570.93
2017-07-282.732.732.702.712679338.710.93
2017-07-272.722.762.702.733155339.000.94
2017-07-262.802.822.702.725924138.860.93
2017-07-252.762.822.762.805505940.000.96
2017-07-242.762.782.722.782258239.710.96
2017-07-212.802.802.702.764770139.430.95
2017-07-202.712.752.702.754640139.290.95
2017-07-192.602.722.582.7111872038.710.93
2017-07-182.612.632.572.605813437.140.89
2017-07-172.592.652.582.602218037.140.89
2017-07-142.642.712.552.646393937.710.91
2017-07-132.502.772.462.7110650438.710.93
2017-07-122.452.582.432.5611083136.570.88
2017-07-112.462.482.432.475084635.290.85
2017-07-102.552.562.452.468433135.140.85
2017-07-072.602.632.522.5211029736.000.87
2017-07-062.632.672.592.598447037.000.89
2017-07-052.602.652.602.607036037.140.89
2017-07-032.662.682.602.643991237.710.91
2017-06-302.582.692.582.6326300137.570.90
2017-06-292.652.742.562.6114872737.290.90
2017-06-282.692.732.672.708256738.570.93
2017-06-272.552.752.552.74872239.140.94
2017-06-262.752.782.702.7413248139.140.94
2017-06-232.602.802.602.757444539.290.95
2017-06-222.602.742.572.6838083838.290.92
2017-06-212.732.772.732.7521219739.290.95
2017-06-202.822.852.692.7314217139.000.94
2017-06-192.822.872.812.8420790640.570.98
2017-06-162.872.882.832.845661140.570.98
2017-06-152.872.902.832.863479340.860.98
2017-06-142.862.902.852.873725641.000.99
2017-06-132.892.922.852.874759841.000.99
2017-06-122.902.952.852.896939441.290.99
2017-06-092.912.972.882.907886641.431.00
2017-06-083.033.032.902.9216543741.711.00
2017-06-073.103.142.963.014969543.001.03
2017-06-063.123.173.053.063292343.711.05
2017-06-053.013.183.013.1410135644.861.08
2017-06-023.033.032.973.002909342.861.03
2017-06-012.953.042.943.035000443.291.04
2017-05-312.962.982.932.957893142.141.01
2017-05-303.023.072.952.966116042.291.02
2017-05-290.000.000.003.020N/AN/A
2017-05-263.023.062.933.0210684443.141.04
2017-05-253.073.133.033.049864843.431.04
2017-05-243.073.133.063.062358043.711.05
2017-05-233.113.143.073.076094743.861.06
2017-05-223.153.223.103.1218675544.571.07
2017-05-193.123.183.103.145046244.861.08
Get more Data

Phoenix New Media Stock 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 Historical Prices: Past 5 years

Max Stock Price 13.27 Mar 05,2014
Min Stock Price 2.46 Jul 10,2017
Avg Stock Price 6.08

Phoenix New Media Historical PE ratio: Past 5 years

Max PE Ratio 47.86 May 15,2017
Min PE Ratio 10.11 Apr 01,2015
Avg PE Ratio 21.24

Phoenix New Media Historical PS ratio: Past 5 years

Max PS Ratio 4.95 Oct 21,2013
Min PS Ratio 0.85 Jul 10,2017
Avg PS Ratio 1.99

FENG Industry Peers

Company Price Change (%)
Entravision Communication (EVC)5.750 (0%)
Entercom Communications (ETM)11.20.05 (0.44%)
Sina Corp (SINA)115.680.27 (0.23%)
Sohu.com (SOHU)54.920.06 (0.11%)
Netease (NTES)271.616.01 (2.16%)
Baidu (BIDU)240.571.65 (0.69%)
Weibo Corp (WB)100.040.23 (0.23%)

We provide Phoenix New Media historical quotes along with PE ratio and PS ratio for doing Phoenix New Media fundamental analysis. The price and volume changes on a daily basis is provided in the Phoenix New Media stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FENG saw an opening price of 6.21, and a closing price of 5.98 on 22 Sep, 2017. The average P/S ratio was 2.05 as can be seen by Phoenix New Media stock price history. .