Phoenix New Media Limited Historical Stock Prices

FENG 
$8.94
*  
0.41
4.39%
Get FENG Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading FENG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FENG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.30  9.43  8.7601  8.94 660,761
09/30/2014 9.41 9.55 9.3 9.35 205,348
09/29/2014 9.33 9.5 9.33 9.41 172,892
09/26/2014 9.44 9.53 9.39 9.49 209,188
09/25/2014 9.51 9.59 9.34 9.38 226,407
09/24/2014 9.41 9.61 9.4 9.51 326,129
09/23/2014 9.37 9.703 9.33 9.45 285,083
09/22/2014 9.64 9.73 9.34 9.37 530,539
09/19/2014 9.8 9.87 9.55 9.71 400,751
09/18/2014 9.83 9.95 9.78 9.88 183,518
09/17/2014 10.04 10.16 9.79 9.79 256,096
09/16/2014 9.76 10.27 9.76 10.11 473,583
09/15/2014 10.17 10.17 9.48 9.87 639,224
09/12/2014 9.98 10.4 9.975 10.27 543,457
09/11/2014 9.46 9.98 9.46 9.95 781,678
09/10/2014 9.75 9.8 9.495 9.54 435,236
09/09/2014 9.95 10.08 9.66 9.66 353,046
09/08/2014 10 10.23 9.9 9.92 214,280
09/05/2014 9.83 10.18 9.77 10.04 218,768
09/04/2014 9.86 10.1 9.81 9.88 247,594
09/03/2014 9.91 10.04 9.66 9.77 572,324
09/02/2014 10.04 10.14 9.9 9.93 538,094
08/29/2014 10.23 10.41 10.23 10.35 164,856
08/28/2014 10.2 10.45 10.12 10.29 189,988
08/27/2014 10.41 10.52 10.2 10.2 278,507
08/26/2014 10.5 10.51 10.21 10.4 377,743
08/25/2014 10.61 10.68 10.3 10.42 353,139
08/22/2014 10.6 10.76 10.6 10.65 269,141
08/21/2014 10.58 10.75 10.43 10.64 267,248
08/20/2014 10.66 10.77 10.54 10.56 230,501
08/19/2014 10.77 11.2 10.6904 10.77 732,808
08/18/2014 10.51 10.75 10.51 10.64 427,210
08/15/2014 10.25 10.49 10.07 10.4 231,606
08/14/2014 10.2 10.44 10.17 10.2 389,231
08/13/2014 10.26 10.47 10.23 10.23 485,484
08/12/2014 10.5 10.74 9.86 10.28 1,804,065
08/11/2014 10.8 11.31 10.8 11.2 1,124,460
08/08/2014 10.51 10.8199 10.51 10.77 372,273
08/07/2014 10.43 10.65 10.3755 10.52 165,094
08/06/2014 10.38 10.62 10.38 10.43 157,171
08/05/2014 10.31 10.44 10.24 10.38 166,379
08/04/2014 10 10.46 10 10.43 273,032
08/01/2014 10.04 10.26 9.83 9.94 219,854
07/31/2014 10.43 10.51 10 10.08 348,253
07/30/2014 10.53 10.88 10.5 10.64 419,743
07/29/2014 10.4 10.63 10.33 10.42 353,203
07/28/2014 10.16 10.37 10.12 10.32 181,119
07/25/2014 10.15 10.28 10.04 10.2 126,801
07/24/2014 10.32 10.39 10.11 10.14 133,442
07/23/2014 10.29 10.4 10.18 10.21 196,780
07/22/2014 10.14 10.29 10.03 10.25 334,248
07/21/2014 9.73 10.09 9.73 10.02 252,799
07/18/2014 9.65 9.77 9.55 9.77 388,345
07/17/2014 9.85 9.98 9.49 9.55 445,703
07/16/2014 9.99 10.06 9.835 9.85 316,480
07/15/2014 9.96 10.04 9.83 9.99 232,966
07/14/2014 9.97 10.14 9.953 10.01 270,540
07/11/2014 9.86 10.06 9.86 9.89 204,734
07/10/2014 9.8 10.15 9.56 9.99 387,653
07/09/2014 10.13 10.22 9.81 9.89 316,567
07/08/2014 10.64 10.66 9.9 10.07 1,204,668
07/07/2014 10.79 11.05 10.72 10.76 318,868
07/03/2014 10.99 10.99 10.76 10.77 164,767
07/02/2014 11.05 11.1 10.88 10.9 335,417
07/01/2014 10.8 11.05 10.75 10.98 386,115
06/30/2014 10.66 10.82 10.63 10.71 242,786
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?