Phoenix New Media Limited Historical Stock Prices

FENG 
$7.78
*  
0.25
3.32%
Get FENG Alerts
*Delayed - data as of Dec. 18, 2014 9:53 ET  -  Find a broker to begin trading FENG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    FENG Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
9:53  7.60  7.79  7.60  7.78 42,871
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
11/24/2014 9.04 9.16 9.02 9.04 203,246
11/21/2014 9.2 9.2 9 9.05 303,708
11/20/2014 9.19 9.19 9 9.09 307,814
11/19/2014 9.44 9.49 9.25 9.25 177,205
11/18/2014 9.66 9.81 9.4 9.44 188,381
11/17/2014 9.76 10.09 9.72 9.75 222,106
11/14/2014 9.46 9.96 9.3448 9.79 474,985
11/13/2014 10.15 10.17 9.61 9.82 387,237
11/12/2014 10.1 10.23 10.03 10.15 240,482
11/11/2014 10.46 10.46 10.04 10.23 249,272
11/10/2014 10.2 10.4 10.13 10.39 217,972
11/07/2014 10.18 10.245 10.01 10.2 276,390
11/06/2014 9.82 10.2 9.82 10.14 193,220
11/05/2014 10.41 10.41 9.85 9.9 198,830
11/04/2014 10.09 10.38 10.07 10.3 207,857
11/03/2014 10.2 10.37 10.13 10.19 208,836
10/31/2014 9.94 10.3501 9.89 10.26 532,158
10/30/2014 9.6 9.98 9.51 9.8 181,065
10/29/2014 9.8 9.88 9.63 9.71 243,647
10/28/2014 9.33 9.87 9.25 9.87 383,064
10/27/2014 9.46 9.54 9.35 9.36 194,640
10/24/2014 9.3 9.58 9.3 9.51 187,035
10/23/2014 9.37 9.42 9.29 9.34 182,122
10/22/2014 9.39 9.56 9.21 9.22 224,270
10/21/2014 9.55 9.66 9.39 9.43 235,886
10/20/2014 9.26 9.64 9.24 9.43 362,392
10/17/2014 9.36 9.39 9.09 9.24 360,262
10/16/2014 8.64 9.35 8.6 9.15 460,952
10/15/2014 8.3 9.11 8.17 8.99 826,969
10/14/2014 8.5 8.96 8.29 8.3 755,397
10/13/2014 8.75 8.94 8.38 8.49 539,527
10/10/2014 9.04 9.11 8.605 8.75 637,352
10/09/2014 9.06 9.2352 8.97 9.05 216,046
10/08/2014 8.99 9.22 8.935 9.15 416,990
10/07/2014 9.1 9.21 8.94 8.96 372,658
10/06/2014 9.33 9.41 9.09 9.14 221,346
10/03/2014 9.2 9.49 9.2 9.24 252,151
10/02/2014 8.94 9.35 8.91 9.12 630,632
10/01/2014 9.3 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
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?