Phoenix New Media Stock Price History, FENG Historical Prices

Add to My Stocks
$4.56 $0.02 (0.44%) FENG stock closing price Jun 22, 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
2018-06-22 4.6 4.6 4.44 4.56 125,907 456 1.39
2018-06-20 4.55 4.64 4.35 4.6 268,149 460 1.4
2018-06-19 4.7 4.73 4.44 4.48 951,318 448 1.36
2018-06-18 4.83 4.89 4.7 4.76 162,460 476 1.45
2018-06-15 4.95 5.05 4.88 4.92 138,604 492 1.49
2018-06-14 5.13 5.18 4.97 5.05 116,706 505 1.53
2018-06-13 5.1 5.17 4.94 5.09 247,311 509 1.55
2018-06-12 5.41 5.47 5.1 5.14 214,994 514 1.56
2018-06-11 5.21 5.45 5.12 5.37 386,536 537 1.63
2018-06-08 5.11 5.33 5.11 5.2 103,968 520 1.58
2018-06-07 5.18 5.27 5.14 5.14 110,661 514 1.56
2018-06-06 5.3 5.34 5.09 5.14 149,729 514 1.56
2018-06-05 5.5 5.57 5.22 5.32 160,469 532 1.62
2018-06-04 5.46 5.55 5.46 5.5 139,220 550 1.67
2018-06-01 5.5 5.52 5.43 5.47 164,182 547 1.66
2018-05-31 5.49 5.53 5.47 5.51 148,597 551 1.67
2018-05-30 5.59 5.6 5.48 5.5 227,523 550 1.67
2018-05-29 5.51 5.59 5.48 5.58 168,937 558 1.7
2018-05-25 5.57 5.67 5.48 5.51 126,285 551 1.67
2018-05-24 5.49 5.57 5.45 5.55 297,509 555 1.69
2018-05-23 5.56 5.72 5.48 5.65 330,268 565 1.72
2018-05-22 5.55 5.79 5.5 5.62 502,009 562 1.71
2018-05-21 5.55 5.83 5.48 5.63 459,940 563 1.71
2018-05-18 5.5 5.58 5.5 5.55 245,063 555 1.69
2018-05-17 5.47 5.66 5.37 5.51 557,952 551 1.67
2018-05-16 4.89 5.72 4.89 5.55 1,960,002 555 1.69
2018-05-15 4.09 5.07 4.09 4.87 755,193 487 1.48
2018-05-14 4.16 4.22 4.13 4.19 222,559 59.86 1.28
2018-05-11 4.3 4.33 4.1 4.13 174,794 59 1.26
2018-05-10 3.96 4.3 3.94 4.28 230,679 61.14 1.31
2018-05-09 3.96 3.97 3.89 3.94 92,732 56.29 1.21
2018-05-08 4.01 4.03 3.93 3.94 74,683 56.29 1.21
2018-05-07 3.91 4.11 3.91 3.98 242,008 56.86 1.22
2018-05-04 3.99 4.06 3.9 3.93 178,386 56.14 1.2
2018-05-03 3.95 4.01 3.94 4 78,935 57.14 1.22
2018-05-02 4.06 4.06 3.98 4 260,695 57.14 1.22
2018-05-01 4.07 4.09 4.03 4.04 85,491 57.71 1.24
2018-04-30 4 4.08 3.96 4.07 163,605 58.14 1.25
2018-04-27 3.98 3.99 3.88 3.97 139,665 56.71 1.21
2018-04-26 3.92 3.98 3.86 3.96 95,279 56.57 1.21
2018-04-25 3.98 3.98 3.82 3.91 165,437 55.86 1.2
2018-04-24 4.16 4.18 3.97 3.99 144,088 57 1.22
2018-04-23 4.07 4.18 4.07 4.12 176,057 58.86 1.26
2018-04-20 4.17 4.18 4 4.06 180,688 58 1.24
2018-04-19 4.24 4.25 4.14 4.19 131,344 59.86 1.28
2018-04-18 4.18 4.26 4.18 4.24 124,773 60.57 1.3
2018-04-17 4.05 4.26 4.05 4.2 202,682 60 1.28
2018-04-16 4.05 4.08 4 4.05 118,252 57.86 1.24
2018-04-13 4.09 4.13 3.99 4.09 218,725 58.43 1.25
2018-04-12 4.28 4.28 4.03 4.05 413,678 57.86 1.24
2018-04-11 4.25 4.34 4.25 4.28 95,323 61.14 1.31
2018-04-10 4.28 4.29 4.16 4.26 206,574 60.86 1.3
2018-04-09 4.3 4.3 4.12 4.19 455,308 59.86 1.28
2018-04-06 4.22 4.28 4.2 4.26 122,591 60.86 1.3
2018-04-05 4.34 4.37 4.24 4.26 269,900 60.86 1.3
2018-04-04 4.24 4.32 4.14 4.31 343,327 61.57 1.32
2018-04-03 4.2 4.44 4.2 4.36 426,464 62.29 1.33
2018-04-02 4.28 4.41 4.09 4.19 197,656 59.86 1.28
2018-03-30 0 0 0 4.35 0 - -
2018-03-29 4.35 4.45 4.29 4.35 265,257 62.14 1.33
2018-03-28 4.27 4.4 4.27 4.3 382,277 61.43 1.32
2018-03-27 4.25 4.42 4.18 4.34 384,198 62 1.33
2018-03-26 4.19 4.33 4.13 4.22 235,700 60.29 1.29
2018-03-23 4.3 4.41 4.02 4.1 352,870 58.57 1.25
2018-03-22 4.47 4.58 4.32 4.35 241,437 62.14 1.33
2018-03-21 4.6 4.69 4.44 4.57 134,805 65.29 1.4
2018-03-20 4.72 4.74 4.6 4.61 124,637 65.86 1.41
2018-03-19 4.7 4.7 4.55 4.69 337,191 67 1.43
2018-03-16 4.85 4.92 4.68 4.72 184,681 67.43 1.44
2018-03-15 4.99 4.99 4.67 4.85 456,981 69.29 1.48
2018-03-14 5.16 5.19 4.9 4.99 520,402 71.29 1.53
2018-03-13 5.1 5.45 4.9 5.02 1,191,518 71.71 1.54
2018-03-12 5.59 6 5.59 5.72 631,151 44 1.83
2018-03-09 5.39 5.62 5.39 5.53 406,285 42.54 1.77
2018-03-08 5.4 5.45 5.26 5.35 144,202 41.15 1.71
2018-03-07 5.42 5.54 5.35 5.36 183,339 41.23 1.72
2018-03-06 5.32 5.63 5.29 5.51 334,487 42.39 1.77
2018-03-05 4.99 5.33 4.94 5.27 273,346 40.54 1.69
2018-03-02 4.88 5.07 4.77 5.05 266,735 38.85 1.62
2018-03-01 5.23 5.23 4.83 5.01 393,671 38.54 1.61
2018-02-28 5.18 5.29 5.16 5.18 216,385 39.85 1.66
2018-02-27 5.56 5.59 5.07 5.16 578,076 39.69 1.65
2018-02-26 5.54 5.67 5.47 5.6 203,071 43.08 1.79
2018-02-23 5.46 5.58 5.4 5.53 240,224 42.54 1.77
2018-02-22 5.75 5.9 5.4 5.46 555,383 42 1.75
2018-02-21 5.33 5.86 5.21 5.77 498,485 44.39 1.85
2018-02-20 5.41 5.59 5.28 5.29 219,339 40.69 1.7
2018-02-19 0 0 0 5.46 0 - -
2018-02-16 5.62 5.68 5.42 5.46 194,601 42 1.75
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 Price6.34

Phoenix New Media Historical PE ratio: Past 5 years

Max PE Ratio565May 23,2018
Min PE Ratio10.11Apr 01,2015
Avg PE Ratio36.21

Phoenix New Media Historical PS ratio: Past 5 years

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

FENG Industry Peers

Company Price Change (%)
Central European Media (CETV)40.15 (3.9%)
Entravision Communication (EVC)5.050.15 (3.06%)
Baidu (BIDU)2591.5 (0.58%)
Weibo Corp (WB)98.170.48 (0.49%)
Netease (NTES)259.45.21 (2.05%)
Alibaba (BABA)202.010.2 (0.1%)
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 $4.56 and 125,907 shares of FENG were traded on Jun 22, 2018. The average P/S ratio was 2 as can be seen from Phoenix New Media stock history.