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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.84$21.848,450——
2012-12-28$21.00$21.007,817——
2012-12-27$21.30$21.3013,733——
2012-12-26$21.42$21.424,367——
2012-12-24$21.42$21.424,700——
2012-12-21$21.00$21.0014,067——
2012-12-20$21.90$21.903,083——
2012-12-19$21.72$21.7218,267——
2012-12-18$21.60$21.608,417——
2012-12-17$21.84$21.8426,767——
2012-12-14$21.12$21.1240,233——
2012-12-13$20.28$20.2835,500——
2012-12-12$19.26$19.2613,100——
2012-12-11$19.20$19.2011,283——
2012-12-10$19.08$19.0814,233——
2012-12-07$19.14$19.1410,800——
2012-12-06$18.42$18.429,967——
2012-12-05$18.60$18.607,767——
2012-12-04$18.72$18.7216,083——
2012-12-03$19.32$19.32717——
2012-11-30$19.56$19.564,950——
2012-11-29$19.38$19.3810,100——
2012-11-28$19.26$19.266,950——
2012-11-27$19.08$19.0817,333——
2012-11-26$19.14$19.147,333——
2012-11-23$18.78$18.7810,917——
2012-11-21$18.30$18.3028,733——
2012-11-20$19.02$19.0214,100——
2012-11-19$19.26$19.2619,817——
2012-11-16$19.50$19.5028,250——
2012-11-15$19.98$19.9815,983——
2012-11-14$20.10$20.1013,217——
2012-11-13$20.58$20.588,750——
2012-11-12$20.28$20.2813,683——
2012-11-09$20.70$20.7013,650——
2012-11-08$21.30$21.305,050——
2012-11-07$21.84$21.8413,550——
2012-11-06$21.84$21.845,933——
2012-11-05$21.84$21.846,983——
2012-11-02$21.90$21.909,067——
2012-11-01$22.14$22.147,400——
2012-10-31$21.60$21.606,950——
2012-10-26$22.08$22.087,367——
2012-10-25$22.92$22.922,583——
2012-10-24$23.04$23.049,200——
2012-10-23$23.16$23.168,750——
2012-10-22$22.50$22.506,683——
2012-10-19$22.02$22.0215,933——
2012-10-18$22.20$22.2014,200——
2012-10-17$22.98$22.9814,633——
2012-10-16$23.28$23.2811,233——
2012-10-15$23.04$23.045,700——
2012-10-12$22.86$22.8612,533——
2012-10-11$22.62$22.6216,000——
2012-10-10$22.20$22.2012,967——
2012-10-09$22.32$22.3219,533——
2012-10-08$22.80$22.8013,900——
2012-10-05$22.86$22.8623,167——
2012-10-04$21.96$21.9617,317——
2012-10-03$21.30$21.3024,617——
2012-10-02$20.70$20.7018,667——
2012-10-01$20.82$20.8210,500——
2012-09-28$20.52$20.5212,100——
2012-09-27$20.58$20.5813,917——
2012-09-26$20.10$20.1019,533——
2012-09-25$20.34$20.3411,900——
2012-09-24$20.16$20.1613,100——
2012-09-21$20.10$20.1039,133——
2012-09-20$20.28$20.2834,867——
2012-09-19$20.52$20.5230,183——
2012-09-18$20.82$20.8225,933——
2012-09-17$21.18$21.1833,567——
2012-09-14$20.64$20.6448,683——
2012-09-13$21.24$21.2429,850——
2012-09-12$21.12$21.1268,783——
2012-09-11$20.34$20.3429,550——
2012-09-10$20.46$20.4638,650——
2012-09-07$21.30$21.3027,783——
2012-09-06$21.24$21.2456,617——
2012-09-05$21.60$21.6019,383——
2012-09-04$21.78$21.7823,400——
2012-08-31$22.74$22.7414,067——
2012-08-30$22.50$22.5052,633——
2012-08-29$22.38$22.3813,417——
2012-08-28$23.34$23.3411,633——
2012-08-27$22.92$22.9217,383——
2012-08-24$23.52$23.5222,517——
2012-08-23$23.40$23.40100,950——
2012-08-22$23.82$23.8211,300——
2012-08-21$23.88$23.8828,100——
2012-08-20$23.58$23.5816,750——
2012-08-17$23.16$23.1626,167——
2012-08-16$22.44$22.4463,550——
2012-08-15$22.56$22.5619,850——
2012-08-14$22.56$22.5626,083——
2012-08-13$24.60$24.6032,383——
2012-08-10$23.58$23.5811,167——
2012-08-09$23.28$23.289,150——
2012-08-08$22.02$22.0234,200——
2012-08-07$22.86$22.8634,567——
2012-08-06$23.28$23.2831,233——
2012-08-03$23.70$23.708,433——
2012-08-02$23.40$23.401,500——
2012-08-01$23.58$23.58517——
2012-07-31$23.46$23.4626,183——
2012-07-30$23.16$23.1624,333——
2012-07-27$23.58$23.5813,133——
2012-07-26$23.46$23.4613,833——
2012-07-25$23.16$23.1630,717——
2012-07-24$24.30$24.309,383——
2012-07-23$23.94$23.9435,817——
2012-07-20$25.02$25.028,400——
2012-07-19$24.78$24.7820,733——
2012-07-18$25.20$25.2011,267——
2012-07-17$24.30$24.3040,650——
2012-07-16$26.28$26.2810,667——
2012-07-13$26.70$26.703,067——
2012-07-12$26.58$26.5817,833——
2012-07-11$26.82$26.826,300——
2012-07-10$27.18$27.1822,067——
2012-07-09$27.00$27.006,867——
2012-07-06$27.96$27.965,250——
2012-07-05$27.84$27.845,200——
2012-07-03$28.02$28.026,200——
2012-07-02$27.72$27.728,400——
2012-06-29$28.68$28.6817,267——
2012-06-28$28.20$28.201,217——
2012-06-27$28.50$28.507,000——
2012-06-26$28.08$28.087,200——
2012-06-25$29.16$29.164,933——
2012-06-22$30.48$30.481,700——
2012-06-21$29.82$29.8211,200——
2012-06-20$31.32$31.323,217——
2012-06-19$31.32$31.3251,650——
2012-06-18$33.42$33.4216,533——
2012-06-15$33.30$33.3033,417——
2012-06-14$28.20$28.2038,200——
2012-06-13$27.18$27.188,283——
2012-06-12$26.64$26.642,100——
2012-06-11$26.34$26.349,250——
2012-06-08$26.28$26.2812,700——
2012-06-07$27.30$27.303,733——
2012-06-06$27.18$27.185,433——
2012-06-05$27.36$27.365,133——
2012-06-04$27.18$27.183,933——
2012-06-01$28.20$28.207,683——
2012-05-31$29.76$29.769,383——
2012-05-30$30.00$30.005,467——
2012-05-29$30.72$30.7210,333——
2012-05-25$29.46$29.4615,900——
2012-05-24$29.46$29.4626,117——
2012-05-23$30.18$30.1823,233——
2012-05-22$28.98$28.9843,750——
2012-05-21$26.10$26.1045,667——
2012-05-18$26.76$26.7652,333——
2012-05-17$28.80$28.8048,333——
2012-05-16$30.84$30.8412,333——
2012-05-15$31.86$31.868,167——
2012-05-14$33.24$33.2412,333——
2012-05-11$34.62$34.621,933——
2012-05-10$36.00$36.004,500——
2012-05-09$35.16$35.168,217——
2012-05-08$36.24$36.243,500——
2012-05-07$36.30$36.307,750——
2012-05-04$36.90$36.908,550——
2012-05-03$37.20$37.203,533——
2012-05-02$37.68$37.6810,333——
2012-05-01$37.80$37.807,667——
2012-04-30$37.80$37.806,150——
2012-04-27$39.12$39.124,883——
2012-04-26$40.14$40.146,567——
2012-04-25$39.18$39.184,967——
2012-04-24$40.08$40.086,433——
2012-04-23$40.92$40.9215,117——
2012-04-20$43.08$43.084,367——
2012-04-19$44.70$44.706,583——
2012-04-18$44.22$44.223,617——
2012-04-17$45.06$45.068,950——
2012-04-16$43.80$43.809,233——
2012-04-13$45.00$45.004,083——
2012-04-12$45.60$45.6013,600——
2012-04-11$45.00$45.0016,517——
2012-04-10$43.86$43.864,150——
2012-04-09$45.06$45.069,733——
2012-04-05$45.72$45.7213,133——
2012-04-04$45.18$45.1811,333——
2012-04-03$46.56$46.5620,250——
2012-04-02$45.36$45.3618,633——
2012-03-30$44.10$44.103,600——
2012-03-29$43.92$43.9212,117——
2012-03-28$45.84$45.8423,050——
2012-03-27$46.02$46.0218,950——
2012-03-26$45.90$45.9034,050——
2012-03-23$44.70$44.7023,767——
2012-03-22$42.36$42.365,300——
2012-03-21$42.84$42.8410,883——
2012-03-20$42.60$42.6014,633——
2012-03-19$44.10$44.1011,467——
2012-03-16$43.50$43.5011,367——
2012-03-15$44.76$44.7615,750——
2012-03-14$45.66$45.6614,417——
2012-03-13$46.20$46.2049,917——
2012-03-12$45.36$45.3637,867——
2012-03-09$44.34$44.3423,067——
2012-03-08$43.20$43.2032,317——
2012-03-07$41.28$41.2833,433——
2012-03-06$41.16$41.1611,383——
2012-03-05$43.62$43.627,567——
2012-03-02$44.70$44.7016,933——
2012-03-01$44.64$44.6427,433——
2012-02-29$43.80$43.8023,883——
2012-02-28$44.46$44.4634,133——
2012-02-27$43.62$43.6233,833——
2012-02-24$42.54$42.541,450——
2012-02-23$43.68$43.683,300——
2012-02-22$43.80$43.804,633——
2012-02-21$42.54$42.5412,300——
2012-02-17$44.10$44.108,783——
2012-02-16$44.40$44.4026,133——
2012-02-15$42.72$42.7229,450——
2012-02-14$39.48$39.483,183——
2012-02-13$39.18$39.182,950——
2012-02-10$38.58$38.5810,833——
2012-02-09$39.78$39.7832,600——
2012-02-08$37.56$37.5641,150——
2012-02-07$39.54$39.5410,383——
2012-02-06$38.94$38.9441,900——
2012-02-03$42.66$42.666,100——
2012-02-02$42.84$42.841,450——
2012-02-01$43.20$43.206,733——
2012-01-31$43.50$43.5057,517——
2012-01-30$43.14$43.1410,033——
2012-01-27$42.24$42.249,000——
2012-01-26$41.28$41.2820,683——
2012-01-25$39.78$39.787,917——
2012-01-24$39.54$39.547,383——
2012-01-23$39.18$39.1811,333——
2012-01-20$37.98$37.982,150——
2012-01-19$38.04$38.047,267——
2012-01-18$38.04$38.048,083——
2012-01-17$37.80$37.8020,933——
2012-01-13$36.90$36.903,433——
2012-01-12$37.50$37.503,733——
2012-01-11$37.08$37.085,050——
2012-01-10$36.66$36.666,667——
2012-01-09$35.40$35.402,683——
2012-01-06$34.32$34.322,017——
2012-01-05$35.10$35.106,050——
2012-01-04$33.48$33.481,400——
2012-01-03$34.62$34.623,133——