Phoenix New Media Limited Historical Stock Prices

FENG 
$8.68
*  
0.19
2.24%
Get FENG Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.54  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
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
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
06/27/2014 10.8 10.88 10.61 10.73 178,631
06/26/2014 10.91 11.18 10.83 10.88 361,256
06/25/2014 11.05 11.2 10.55 10.98 798,958
06/24/2014 11.06 11.38 11.06 11.11 500,393
06/23/2014 10.91 11.11 10.86 11.09 318,350
06/20/2014 11.05 11.1 10.66 10.9 220,348
06/19/2014 11.05 11.15 10.98 11.05 283,045
06/18/2014 10.7 11.05 10.7 11.03 375,859
06/17/2014 10.53 11 10.53 10.95 675,236
06/16/2014 10.33 10.65 10.2201 10.64 417,422
06/13/2014 10.43 10.59 10.346 10.38 161,320
06/12/2014 10.45 10.68 10.28 10.46 442,053
06/11/2014 10.5 10.6 10.34 10.55 311,804
06/10/2014 10.2 10.54 10.04 10.51 459,257
06/09/2014 10.05 10.43 10 10.35 501,751
06/06/2014 9.88 10.14 9.8328 10.07 396,073
06/05/2014 9.71 10.08 9.71 9.93 315,955
06/04/2014 9.85 9.88 9.64 9.84 209,939
06/03/2014 9.75 9.96 9.68 9.88 245,446
06/02/2014 10 10.1 9.79 9.89 325,820
05/30/2014 10.31 10.39 9.77 9.89 510,685
05/29/2014 10.22 10.38 10.22 10.37 428,212
05/28/2014 9.92 10.32 9.89 10.28 607,751
05/27/2014 10.07 10.24 9.84 10.02 408,987
05/23/2014 9.76 10.11 9.5 10.11 791,966
05/22/2014 9.79 10.02 9.71 9.82 436,382
05/21/2014 9.68 9.9 9.58 9.79 319,337
05/20/2014 9.47 9.8 9.37 9.58 343,543
05/19/2014 9.12 9.6 9.12 9.54 484,145
05/16/2014 9.25 9.33 9.04 9.24 363,240
05/15/2014 9.05 9.34 8.91 9.34 419,871
05/14/2014 9.12 9.39 8.98 9.17 725,594
05/13/2014 9.34 9.45 8.75 8.98 985,256
05/12/2014 8.91 9.3599 8.87 9.19 1,260,438
05/09/2014 9.18 9.31 8.71 8.73 1,420,826
05/08/2014 9.41 9.8 9.01 9.15 844,102
05/07/2014 9.73 9.91 9.25 9.51 656,196
05/06/2014 9.71 10 9.65 9.82 576,289
05/05/2014 9.34 9.85 9.25 9.82 400,863
05/02/2014 9.45 9.74 9.38 9.45 190,076
05/01/2014 9.2 9.82 9.2 9.39 315,197
04/30/2014 9.3 9.39 9.02 9.25 594,937
04/29/2014 9.37 9.6 9.2 9.42 542,137
04/28/2014 9.96 9.97 9.02 9.32 1,364,666
04/25/2014 10.15 10.18 9.81 9.94 593,988
04/24/2014 10.57 10.57 9.8 10.4 635,999
04/23/2014 10.82 10.82 10.35 10.37 278,704
04/22/2014 10.64 10.95 10.64 10.9 808,015
04/21/2014 10.25 10.56 10.1629 10.54 315,708
04/17/2014 10.06 10.39 9.95 10.3 323,857
04/16/2014 9.8 10.15 9.74 10.14 758,536
04/15/2014 9.93 9.98 9 9.65 1,964,620
04/14/2014 9.97 10.06 9.85 10 518,612
04/11/2014 9.79 10.27 9.51 9.79 444,924
04/10/2014 10.53 10.53 9.811 10 552,821
04/09/2014 10.36 10.57 9.98 10.48 531,468
04/08/2014 9.45 10.05 9.35 9.99 635,744
04/07/2014 10.07 10.09 9.2 9.33 1,857,040
04/04/2014 10.71 10.82 10.05 10.23 711,753
04/03/2014 11.2 11.28 10.49 10.64 544,395
04/02/2014 11.05 11.4 10.86 11.15 753,242
04/01/2014 10.45 11.02 10.45 11.02 631,519
03/31/2014 10.36 10.66 10.25 10.37 315,506
03/28/2014 9.94 10.69 9.915 10.23 709,263
03/27/2014 10.25 10.4 9.57 9.89 1,647,831
03/26/2014 10.41 11.05 10.06 10.3 897,445
03/25/2014 10.47 10.77 10.1 10.27 672,977
03/24/2014 10.76 10.96 10.05 10.32 1,219,085
03/21/2014 11.35 11.54 10.6 10.74 833,331
03/20/2014 11.25 11.52 11.18 11.25 722,093
03/19/2014 11.43 11.64 11.25 11.37 556,416
03/18/2014 11.34 11.7 11.08 11.55 640,429
03/17/2014 11.32 11.6694 11.21 11.25 785,074
03/14/2014 11.5 11.73 11.18 11.24 922,368
03/13/2014 12.22 12.26 11.43 11.59 1,417,976
03/12/2014 11.65 12.17 11.26 12.13 760,254
03/11/2014 12.35 12.92 11.58 11.73 1,397,910
03/10/2014 12.9 12.9 12.15 12.28 959,169
03/07/2014 12.75 13.44 12.4 12.8 1,476,022
03/06/2014 13.18 13.19 12.55 12.71 1,743,714
03/05/2014 12.01 13.58 12 13.27 3,678,303
03/04/2014 11 12 10.93 12 1,925,077
03/03/2014 10.62 11 10.46 10.88 1,268,776
02/28/2014 11.15 11.29 10.7 10.78 723,613
02/27/2014 11.35 11.47 10.81 11.1 1,147,332
02/26/2014 11.89 12.2 11.01 11.25 2,798,025
02/25/2014 11.74 11.85 10.72 11.35 1,267,774
02/24/2014 11.25 11.7 11.15 11.68 1,318,932
02/21/2014 11 11.3 11 11.12 757,718
02/20/2014 10.8 11.15 10.56 11.01 966,649
02/19/2014 10.6 10.89 10.5 10.84 765,670
02/18/2014 10.38 10.68 10.3 10.6 831,962
02/14/2014 10.49 10.49 10.1 10.3 634,625
02/13/2014 10.23 10.48 10 10.48 522,101
02/12/2014 10.21 10.499 10.1206 10.45 344,797
02/11/2014 10.09 10.27 10.01 10.2 330,150
02/10/2014 9.95 10.14 9.84 10.01 469,195
02/07/2014 9.89 10.0296 9.72 9.93 369,133
02/06/2014 9.3 10.05 9.3 9.92 686,054
02/05/2014 9.45 9.49 8.95 9.27 393,977
02/04/2014 8.92 9.6 8.92 9.54 563,176
02/03/2014 9.61 9.73 8.75 8.93 767,643
01/31/2014 9.75 9.96 9.65 9.65 362,471
01/30/2014 9.9 10.21 9.81 9.94 366,239
01/29/2014 9.9 10.22 9.67 9.8 427,001
01/28/2014 9.76 10.23 9.75 9.99 882,485
01/27/2014 10 10 9.39 9.72 1,068,578
01/24/2014 10.45 10.48 9.78 10.04 1,731,271
01/23/2014 11.29 11.29 10.3 10.64 1,766,120
01/22/2014 11.46 11.65 11.3 11.56 639,451
01/21/2014 11.5 11.56 11.28 11.46 1,076,199
01/17/2014 11.4 11.5 11.3 11.36 589,716
01/16/2014 11.2 11.45 11 11.34 1,105,136
01/15/2014 10.41 11.2 10.35 11.13 1,663,686
01/14/2014 10 10.315 9.97 10.28 1,063,696
01/13/2014 10.6 10.67 9.82 9.92 977,337
01/10/2014 10.88 10.88 10.3 10.57 885,886
01/09/2014 10.85 10.95 10.6 10.88 997,792
01/08/2014 10.28 10.87 10.25 10.84 971,434
01/07/2014 9.85 10.31 9.85 10.28 769,489
01/06/2014 10.29 10.29 9.78 9.81 536,638
01/03/2014 10.16 10.235 9.9214 10.2 958,543
01/02/2014 9.62 10.1 9.6 10.1 1,033,299
12/31/2013 9.44 9.69 9.3926 9.63 723,419
12/30/2013 9.35 9.47 9.24 9.47 433,812
12/27/2013 9.37 9.55 9.34 9.38 317,706
12/26/2013 9.27 9.47 9.27 9.37 520,820
12/24/2013 9.49 9.5401 9.15 9.35 409,857
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?