NYSE:FENG | Historical Stock Price | Phoenix New Media Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-05-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$2.53$6.05$14.49$34.72$83.162011-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$33.78$33.783,083——
2011-12-29$33.48$33.4823,467——
2011-12-28$31.74$31.741,517——
2011-12-27$32.58$32.581,200——
2011-12-23$32.94$32.942,383——
2011-12-22$32.76$32.764,083——
2011-12-21$32.52$32.523,600——
2011-12-20$32.76$32.7611,383——
2011-12-19$31.86$31.8633,550——
2011-12-16$34.68$34.689,050——
2011-12-15$32.82$32.8222,917——
2011-12-14$35.58$35.586,850——
2011-12-13$35.94$35.9420,400——
2011-12-12$34.86$34.8623,667——
2011-12-09$37.26$37.2620,633——
2011-12-08$36.72$36.7234,217——
2011-12-07$39.42$39.4259,083——
2011-12-06$42.78$42.7816,333——
2011-12-05$42.78$42.7827,833——
2011-12-02$38.16$38.169,217——
2011-12-01$39.00$39.0055,433——
2011-11-30$36.96$36.9675,600——
2011-11-29$31.26$31.2617,317——
2011-11-28$33.48$33.4821,183——
2011-11-25$32.64$32.6431,733——
2011-11-23$30.06$30.06147,683——
2011-11-22$35.28$35.2875,500——
2011-11-21$32.88$32.8821,433——
2011-11-18$32.70$32.7064,650——
2011-11-17$32.04$32.0438,283——
2011-11-16$31.32$31.3223,633——
2011-11-15$30.72$30.7241,450——
2011-11-14$30.36$30.3615,567——
2011-11-11$30.54$30.548,933——
2011-11-10$30.06$30.0626,767——
2011-11-09$30.66$30.6633,517——
2011-11-08$31.20$31.2014,400——
2011-11-07$30.06$30.0616,200——
2011-11-04$28.20$28.2035,117——
2011-11-03$30.66$30.6611,783——
2011-11-02$31.44$31.4415,683——
2011-11-01$29.28$29.2824,317——
2011-10-31$31.20$31.2017,767——
2011-10-28$31.44$31.4414,317——
2011-10-27$30.84$30.8450,083——
2011-10-26$28.20$28.2014,683——
2011-10-25$27.60$27.607,617——
2011-10-24$28.86$28.8613,083——
2011-10-21$29.10$29.1027,200——
2011-10-20$27.96$27.9627,133——
2011-10-19$26.52$26.526,483——
2011-10-18$26.88$26.882,300——
2011-10-17$26.46$26.466,967——
2011-10-14$27.60$27.6010,167——
2011-10-13$28.62$28.6253,450——
2011-10-12$27.78$27.7866,917——
2011-10-11$27.60$27.6064,100——
2011-10-10$25.86$25.8691,800——
2011-10-07$30.00$30.0071,200——
2011-10-06$33.00$33.0024,467——
2011-10-05$31.32$31.325,517——
2011-10-04$31.20$31.2021,633——
2011-10-03$34.26$34.2645,017——
2011-09-30$34.08$34.089,467——
2011-09-29$33.00$33.0021,383——
2011-09-28$32.28$32.2814,900——
2011-09-27$31.68$31.6829,967——
2011-09-26$29.70$29.703,017——
2011-09-23$29.40$29.407,733——
2011-09-22$30.60$30.6018,167——
2011-09-21$34.38$34.3810,317——
2011-09-20$34.80$34.8032,483——
2011-09-19$35.34$35.3417,767——
2011-09-16$34.20$34.2011,700——
2011-09-15$34.20$34.208,950——
2011-09-14$34.26$34.2613,133——
2011-09-13$34.80$34.8059,483——
2011-09-12$33.00$33.0010,767——
2011-09-09$34.92$34.9217,683——
2011-09-08$37.20$37.2013,567——
2011-09-07$37.56$37.5634,933——
2011-09-06$36.00$36.0055,383——
2011-09-02$36.00$36.0013,317——
2011-09-01$36.96$36.9625,100——
2011-08-31$39.72$39.7221,083——
2011-08-30$39.90$39.9019,167——
2011-08-29$41.82$41.8211,367——
2011-08-26$39.90$39.9014,217——
2011-08-25$40.26$40.2615,150——
2011-08-24$42.60$42.6014,200——
2011-08-23$44.40$44.408,333——
2011-08-22$44.82$44.8217,867——
2011-08-19$44.76$44.7653,700——
2011-08-18$44.40$44.4089,383——
2011-08-17$53.70$53.706,617——
2011-08-16$54.36$54.368,117——
2011-08-15$53.82$53.829,500——
2011-08-12$52.44$52.4410,533——
2011-08-11$52.68$52.687,683——
2011-08-10$51.30$51.3027,167——
2011-08-09$54.30$54.3018,183——
2011-08-08$52.50$52.5015,267——
2011-08-05$54.72$54.7285,233——
2011-08-04$54.66$54.6644,233——
2011-08-03$55.56$55.5617,300——
2011-08-02$61.74$61.7422,817——
2011-08-01$62.34$62.3432,983——
2011-07-29$62.04$62.0410,283——
2011-07-28$62.46$62.4625,233——
2011-07-27$61.20$61.2010,050——
2011-07-26$63.12$63.127,917——
2011-07-25$64.20$64.2026,267——
2011-07-22$62.10$62.108,583——
2011-07-21$60.00$60.005,183——
2011-07-20$60.84$60.849,533——
2011-07-19$61.08$61.0823,067——
2011-07-18$58.38$58.3812,317——
2011-07-15$58.08$58.087,483——
2011-07-14$56.28$56.2835,700——
2011-07-13$55.98$55.9825,667——
2011-07-12$57.60$57.6010,000——
2011-07-11$54.96$54.9623,033——
2011-07-08$59.22$59.2217,033——
2011-07-07$60.60$60.607,050——
2011-07-06$60.78$60.7822,383——
2011-07-05$60.60$60.6080,733——
2011-07-01$57.36$57.3637,117——
2011-06-30$53.82$53.8284,767——
2011-06-29$52.92$52.9261,450——
2011-06-28$57.06$57.0623,733——
2011-06-27$54.60$54.6054,850——
2011-06-24$48.00$48.0061,967——
2011-06-23$53.52$53.5239,617——
2011-06-22$54.66$54.6647,850——
2011-06-21$52.56$52.5642,267——
2011-06-20$54.24$54.2465,467——
2011-06-17$59.64$59.6421,550——
2011-06-16$61.62$61.6227,117——
2011-06-15$66.90$66.9018,433——
2011-06-14$67.02$67.0217,833——
2011-06-13$67.26$67.267,567——
2011-06-10$68.16$68.166,850——
2011-06-09$70.02$70.0222,183——
2011-06-08$69.30$69.3073,650——
2011-06-07$70.86$70.8694,983——
2011-06-06$79.20$79.2020,200——
2011-06-03$79.80$79.8030,133——
2011-06-02$76.98$76.9831,283——
2011-06-01$71.22$71.2212,483——
2011-05-31$69.06$69.0636,650——
2011-05-27$68.22$68.2228,950——
2011-05-26$69.00$69.0045,050——
2011-05-25$67.86$67.8643,467——
2011-05-24$68.70$68.7020,783——
2011-05-23$71.10$71.1061,983——
2011-05-20$75.00$75.0026,050——
2011-05-19$73.74$73.7472,667——
2011-05-18$74.70$74.7067,217——
2011-05-17$72.78$72.7879,000——
2011-05-16$73.80$73.8098,417——