Historical Stock Prices

FENG 
$7.27
*  
0.02
0.28%
Get FENG Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FENG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 7.24 7.39 7.2 7.27 290,865
04/23/2015 7.29 7.31 7.18 7.25 185,455
04/22/2015 7.14 7.28 7.14 7.24 195,605
04/21/2015 7.2 7.2346 7.09 7.14 122,748
04/20/2015 7.08 7.27 7.04 7.14 308,509
04/17/2015 7.11 7.16 6.97 7.02 408,064
04/16/2015 6.91 7.34 6.91 7.26 604,768
04/15/2015 6.54 7.04 6.47 7 907,609
04/14/2015 6.5 6.6 6.35 6.54 308,592
04/13/2015 6.38 6.65 6.31 6.53 419,102
04/10/2015 6.56 6.59 6.38 6.39 131,751
04/09/2015 6.75 6.8398 6.43 6.5 309,261
04/08/2015 6.03 6.79 6.03 6.58 940,560
04/07/2015 5.87 6.09 5.77 5.99 319,010
04/06/2015 5.8 5.84 5.62 5.81 151,692
04/02/2015 5.63 5.87 5.6 5.78 223,481
04/01/2015 5.68 5.74 5.64 5.66 147,203
03/31/2015 5.7 5.75 5.64 5.67 152,373
03/30/2015 5.92 5.99 5.72 5.74 165,730
03/27/2015 5.7 5.94 5.7 5.88 218,153
03/26/2015 5.97 6 5.76 5.78 145,423
03/25/2015 6.13 6.21 5.9 5.91 123,672
03/24/2015 5.98 6.23 5.98 6.13 100,647
03/23/2015 5.8 6.15 5.8 6.07 233,298
03/20/2015 5.96 5.96 5.8 5.8 254,072
03/19/2015 5.75 5.9399 5.75 5.89 303,616
03/18/2015 5.74 6.05 5.74 5.79 371,830
03/17/2015 5.91 6.06 5.65 5.85 331,588
03/16/2015 6.13 6.18 5.925 5.97 196,496
03/13/2015 6.22 6.3 6.02 6.14 312,219
03/12/2015 6.11 6.27 5.94 6.22 386,480
03/11/2015 6.33 6.44 5.93 6.04 574,673
03/10/2015 7.25 7.25 6.11 6.33 752,933
03/09/2015 7.26 7.26 7.07 7.21 211,311
03/06/2015 7.17 7.25 7.13 7.2 396,217
03/05/2015 7.16 7.22 7.09 7.1 245,276
03/04/2015 7.2 7.26 7.15 7.16 186,668
03/03/2015 7.15 7.27 7.11 7.24 139,285
03/02/2015 7.29 7.31 7.19 7.2 97,346
02/27/2015 7.45 7.5 7.26 7.34 131,177
02/26/2015 7.35 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?