Phoenix New Media Stock Price History

FENG Stock  USD 2.20  0.02  0.90%   
Below is the normalized historical share price chart for Phoenix New Media extending back to May 12, 2011. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Phoenix New stands at 2.20, as last reported on the 18th of August 2025, with the highest price reaching 2.28 and the lowest price hitting 2.19 during the day.
IPO Date
12th of May 2011
200 Day MA
2.2814
50 Day MA
2.1704
Beta
0.344
 
Yuan Drop
 
Covid
If you're considering investing in Phoenix Stock, it is important to understand the factors that can impact its price. Phoenix New Media maintains Sharpe Ratio (i.e., Efficiency) of close to zero, which implies the firm had a close to zero % return per unit of risk over the last 3 months. Phoenix New Media exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Phoenix New's Risk Adjusted Performance of 0.0168, coefficient of variation of 8273.91, and Semi Deviation of 3.29 to confirm the risk estimate we provide.
At this time, Phoenix New's Liabilities And Stockholders Equity is most likely to increase significantly in the upcoming years. The Phoenix New's current Other Stockholder Equity is estimated to increase to about 1.7 B, while Common Stock Total Equity is projected to decrease to roughly 43.3 M. . The Phoenix New's current Price Earnings To Growth Ratio is estimated to increase to 0.08, while Price To Sales Ratio is projected to decrease to 0.28. Phoenix Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -1.0E-4

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsFENG

Estimated Market Risk

 3.65
  actual daily
32
68% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Phoenix New is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Phoenix New by adding Phoenix New to a well-diversified portfolio.
Price Book
0.1684
Enterprise Value Ebitda
0.4095
Price Sales
0.0368
Shares Float
251.6 M
Wall Street Target Price
5.58

Phoenix New Stock Price History Chart

There are several ways to analyze Phoenix Stock price data. The simplest method is using a basic Phoenix candlestick price chart, which shows Phoenix New price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 29, 20252.38
Lowest PriceJune 20, 20252.01

Phoenix New August 18, 2025 Stock Price Synopsis

Various analyses of Phoenix New's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Phoenix Stock. It can be used to describe the percentage change in the price of Phoenix New from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Phoenix Stock.
Phoenix New Price Action Indicator(0.04)
Phoenix New Price Daily Balance Of Power(0.22)
Phoenix New Accumulation Distribution 37.34 
Phoenix New Price Rate Of Daily Change 0.99 

Phoenix New August 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Phoenix Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Phoenix New intraday prices and daily technical indicators to check the level of noise trading in Phoenix Stock and then apply it to test your longer-term investment strategies against Phoenix.

Phoenix Stock Price History Data

The price series of Phoenix New for the period between Tue, May 20, 2025 and Mon, Aug 18, 2025 has a statistical range of 0.37 with a coefficient of variation of 4.36. Under current investment horizon, the daily prices are spread out with arithmetic mean of 2.18. The median price for the last 90 days is 2.17. The company completed 1:6 stock split on 23rd of May 2022. Phoenix New Media completed dividends distribution on 2020-12-23.
OpenHighLowCloseVolume
08/18/2025
 2.19  2.28  2.19  2.20  946.00 
08/15/2025
 2.19  2.28  2.19  2.22  1,922 
08/14/2025
 2.39  2.39  2.20  2.20  3,016 
08/13/2025 2.17  2.35  2.16  2.33  10,159 
08/12/2025 2.06  2.13  2.06  2.09  4,969 
08/11/2025
 2.07  2.11  2.00  2.10  16,836 
08/08/2025
 2.10  2.11  2.10  2.11  400.00 
08/07/2025
 2.23  2.23  2.08  2.15  846.00 
08/06/2025
 2.19  2.19  2.13  2.18  8,364 
08/05/2025
 2.14  2.20  2.11  2.20  4,093 
08/04/2025
 2.15  2.15  2.07  2.12  4,500 
08/01/2025
 2.20  2.20  2.12  2.12  545.00 
07/31/2025
 2.07  2.20  2.07  2.20  5,024 
07/30/2025
 2.21  2.21  2.10  2.10  3,107 
07/29/2025 2.10  2.19  2.10  2.10  4,497 
07/28/2025
 2.20  2.24  2.12  2.12  6,039 
07/25/2025
 2.37  2.37  2.29  2.29  5,667 
07/24/2025
 2.31  2.33  2.31  2.33  1,803 
07/23/2025
 2.28  2.31  2.28  2.30  2,900 
07/22/2025 2.29  2.38  2.29  2.32  2,978 
07/21/2025
 2.27  2.33  2.27  2.29  2,700 
07/18/2025
 2.32  2.35  2.23  2.33  2,408 
07/17/2025
 2.23  2.35  2.22  2.32  9,100 
07/16/2025
 2.31  2.31  2.23  2.23  895.00 
07/15/2025
 2.33  2.33  2.25  2.30  3,300 
07/14/2025
 2.22  2.35  2.22  2.27  2,355 
07/11/2025
 2.30  2.30  2.17  2.23  1,557 
07/10/2025
 2.36  2.36  2.23  2.25  3,485 
07/09/2025
 2.26  2.39  2.20  2.28  10,039 
07/08/2025
 2.22  2.22  2.17  2.22  9,737 
07/07/2025
 2.09  2.17  2.09  2.10  1,600 
07/03/2025
 2.34  2.34  2.16  2.17  851.00 
07/02/2025
 2.19  2.33  2.13  2.33  7,738 
07/01/2025
 2.12  2.17  2.08  2.17  5,600 
06/30/2025
 2.08  2.17  2.08  2.17  1,883 
06/27/2025
 2.25  2.25  2.08  2.14  2,250 
06/26/2025
 2.10  2.28  2.07  2.21  1,275 
06/25/2025
 2.05  2.37  2.02  2.16  71,208 
06/24/2025
 2.06  2.08  2.03  2.06  1,200 
06/23/2025
 2.00  2.05  2.00  2.03  1,842 
06/20/2025
 2.02  2.10  2.01  2.01  700.00 
06/18/2025 2.03  2.30  2.03  2.07  7,976 
06/17/2025
 2.07  2.12  2.00  2.06  22,871 
06/16/2025
 2.05  2.08  2.05  2.08  485.00 
06/13/2025
 2.08  2.13  2.06  2.13  844.00 
06/12/2025
 2.07  2.07  2.06  2.06  960.00 
06/11/2025
 2.16  2.16  2.06  2.06  1,045 
06/10/2025
 2.12  2.12  2.04  2.04  1,601 
06/09/2025
 2.08  2.21  2.02  2.02  4,906 
06/06/2025
 2.03  2.08  2.03  2.08  823.00 
06/05/2025
 2.03  2.07  2.03  2.07  1,093 
06/04/2025
 2.11  2.11  2.00  2.10  7,310 
06/03/2025
 2.09  2.11  2.02  2.11  1,700 
06/02/2025 2.13  2.25  2.04  2.15  1,939 
05/30/2025
 2.25  2.25  2.09  2.25  19,289 
05/29/2025
 2.07  2.38  2.05  2.38  11,700 
05/28/2025
 2.08  2.13  2.06  2.13  1,333 
05/27/2025
 2.22  2.22  2.13  2.21  1,924 
05/23/2025
 2.27  2.32  2.27  2.32  334.00 
05/22/2025
 2.17  2.26  2.07  2.22  2,716 
05/21/2025
 2.29  2.29  2.20  2.22  1,668 

About Phoenix New Stock history

Phoenix New investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Phoenix is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Phoenix New Media will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Phoenix New stock prices may prove useful in developing a viable investing in Phoenix New
Last ReportedProjected for Next Year
Common Stock Shares Outstanding11.9 M12.8 M
Net Loss-126.1 M-119.8 M

Phoenix New Quarterly Net Working Capital

899.05 Million

Phoenix New Stock Technical Analysis

Phoenix New technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Phoenix New technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Phoenix New trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stocks Directory Now

   

Stocks Directory

Find actively traded stocks across global markets
All  Next Launch Module

Phoenix New Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Phoenix New's price direction in advance. Along with the technical and fundamental analysis of Phoenix Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Phoenix to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Phoenix Stock analysis

When running Phoenix New's price analysis, check to measure Phoenix New's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Phoenix New is operating at the current time. Most of Phoenix New's value examination focuses on studying past and present price action to predict the probability of Phoenix New's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Phoenix New's price. Additionally, you may evaluate how the addition of Phoenix New to your portfolios can decrease your overall portfolio volatility.
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
CEOs Directory
Screen CEOs from public companies around the world
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk