Phoenix New Media Limited Historical Stock Prices

FENG 
$7.42
*  
0.05
0.68%
Get FENG Alerts
*Delayed - data as of Feb. 26, 2015  -  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

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

Results for: 3 Month, From 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  7.50  7.5495  7.32  7.42 295,880
02/25/2015 7.31 7.47 7.28 7.37 108,440
02/24/2015 7.48 7.48 7.31 7.35 180,414
02/23/2015 7.58 7.6399 7.42 7.49 143,666
02/20/2015 7.74 7.74 7.61 7.68 122,745
02/19/2015 7.63 7.73 7.63 7.71 130,446
02/18/2015 7.75 7.84 7.58 7.67 163,672
02/17/2015 7.94 8 7.75 7.75 84,641
02/13/2015 7.68 8.01 7.68 7.92 205,119
02/12/2015 7.81 7.895 7.66 7.69 240,253
02/11/2015 7.97 7.99 7.8 7.82 128,437
02/10/2015 8.08 8.08 7.93 7.95 152,874
02/09/2015 8 8.2 7.95 7.98 158,157
02/06/2015 8.08 8.19 7.94 8.11 304,539
02/05/2015 7.97 8.16 7.97 8.04 193,448
02/04/2015 8.01 8.13 7.95 7.99 121,375
02/03/2015 7.6 8.06 7.6 8.03 201,556
02/02/2015 7.67 7.76 7.47 7.63 235,616
01/30/2015 7.67 7.87 7.67 7.68 174,606
01/29/2015 7.84 7.84 7.6 7.6 204,246
01/28/2015 7.66 8.02 7.61 7.8 233,907
01/27/2015 7.54 7.84 7.54 7.61 521,067
01/26/2015 8.33 8.52 7.35 7.56 1,172,880
01/23/2015 8.34 8.67 8.3 8.5 436,163
01/22/2015 8.19 8.4 8.19 8.31 200,456
01/21/2015 8.23 8.41 8.1801 8.21 225,516
01/20/2015 7.96 8.37 7.96 8.21 407,709
01/16/2015 7.83 8.08 7.83 7.94 252,277
01/15/2015 8.02 8.16 7.81 7.81 261,437
01/14/2015 7.66 8.08 7.66 8 456,363
01/13/2015 7.67 7.88 7.61 7.85 457,498
01/12/2015 7.71 7.87 7.55 7.65 437,540
01/09/2015 7.92 8.02 7.78 7.78 311,272
01/08/2015 8.02 8.15 7.88 7.96 314,737
01/07/2015 8.12 8.16 7.9 7.95 257,282
01/06/2015 8.38 8.47 8 8.01 190,905
01/05/2015 8.3 8.53 8.2601 8.31 192,873
01/02/2015 8.35 8.61 8.2993 8.4 239,147
12/31/2014 8.52 8.52 8.3 8.31 211,472
12/30/2014 8.4 8.62 8.39 8.52 153,575
12/29/2014 8.71 8.78 8.51 8.53 147,877
12/26/2014 8.53 8.75 8.48 8.68 116,511
12/24/2014 8.6 8.63 8.425 8.49 203,624
12/23/2014 8.64 8.74 8.4932 8.54 170,271
12/22/2014 8.47 8.59 8.4 8.57 393,042
12/19/2014 8.2 8.53 8.1 8.48 272,541
12/18/2014 7.6 8.14 7.6 8.08 401,141
12/17/2014 7.56 7.74 7.42 7.53 428,504
12/16/2014 8.01 8.05 7.55 7.62 443,619
12/15/2014 8.07 8.15 7.99 8.02 224,386
12/12/2014 8.1 8.22 8.0199 8.06 319,266
12/11/2014 8.14 8.29 8.1 8.13 146,304
12/10/2014 8.27 8.46 8.1 8.14 179,548
12/09/2014 7.94 8.4651 7.94 8.39 317,155
12/08/2014 8.2 8.295 8.03 8.08 182,071
12/05/2014 8.34 8.34 8.18 8.2 325,055
12/04/2014 8.58 8.58 8.35 8.37 229,656
12/03/2014 8.5 8.67 8.45 8.53 178,955
12/02/2014 8.77 8.84 8.52 8.54 172,686
12/01/2014 8.75 8.88 8.52 8.68 299,313
11/28/2014 9.01 9.05 8.89 8.89 288,009
11/26/2014 9.1 9.1 9.01 9.03 159,080
11/25/2014 9.04 9.15 9 9.02 144,492
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?