Phoenix New Media Limited Historical Stock Prices

FENG 
$10.2
*  
0.06
0.59%
Get FENG Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.15  10.28  10.04  10.20 126,801
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
12/23/2013 9.08 9.43 9.06 9.43 923,734
12/20/2013 9 9.08 8.93 9.06 927,064
12/19/2013 8.73 9.07 8.7 9.04 803,586
12/18/2013 8.65 8.84 8.5103 8.78 637,392
12/17/2013 8.81 8.85 8.56 8.59 638,698
12/16/2013 9 9.1181 8.82 8.85 447,007
12/13/2013 8.97 9.22 8.9 8.92 617,989
12/12/2013 8.56 9.19 8.54 8.99 5,441,900
12/11/2013 8.86 9.0394 8.56 8.59 1,731,812
12/10/2013 9.31 9.37 8.87 8.87 1,721,712
12/09/2013 9.62 9.65 9.2 9.26 1,297,995
12/06/2013 9.9 9.9 9.12 9.2 984,298
12/05/2013 9.84 9.95 9.7 9.81 604,233
12/04/2013 9.62 9.87 9.59 9.81 324,425
12/03/2013 9.64 9.7 9.51 9.61 532,234
12/02/2013 9.91 9.92 9.53 9.66 549,839
11/29/2013 9.56 9.95 9.5 9.86 775,748
11/27/2013 9.23 9.6 9.22 9.47 608,831
11/26/2013 9.08 9.4 9.02 9.26 551,772
11/25/2013 9.6 9.7 8.95 9.09 891,556
11/22/2013 9.21 9.53 9.11 9.51 711,878
11/21/2013 9.3 9.58 9.09 9.13 816,069
11/20/2013 9.33 9.74 9.3 9.31 546,732
11/19/2013 10.2 10.2 9.26 9.33 1,254,997
11/18/2013 10.5 10.829 10.11 10.29 2,133,829
11/15/2013 9.85 10.38 9.65 10.36 3,812,331
11/14/2013 9.5 9.74 8.9 9.09 2,298,803
11/13/2013 9.52 10.35 9.4 10.24 1,290,898
11/12/2013 10.1 10.1 9.25 9.55 1,128,355
11/11/2013 9.43 10.05 9.25 10.02 1,136,048
11/08/2013 8.86 9.17 8.8 9.09 672,770
11/07/2013 9.24 9.31 8.671 8.86 1,043,980
11/06/2013 9.73 9.73 9.21 9.26 918,187
11/05/2013 9.35 9.69 9.12 9.65 969,639
11/04/2013 9.14 9.43 9.05 9.32 876,297
11/01/2013 9.17 9.305 8.93 9.11 994,309
10/31/2013 9.1 9.39 8.61 8.98 1,340,706
10/30/2013 9.75 9.97 9.25 9.28 1,225,811
10/29/2013 9.2 9.97 9.2 9.66 1,619,783
10/28/2013 10.11 10.36 8.08 9.06 4,460,292
10/25/2013 11.1 11.61 10.64 10.65 1,521,521
10/24/2013 12.27 12.3699 10.65 11.08 2,060,718
10/23/2013 12.68 12.75 11.41 12.17 1,427,975
10/22/2013 13.1 13.3799 12.41 12.85 950,525
10/21/2013 12.49 13.05 12.4 12.94 918,999
10/18/2013 12.57 12.77 12.3 12.36 1,129,874
10/17/2013 11.79 12.36 11.5615 12.31 1,138,098
10/16/2013 11.02 11.69 11.02 11.67 1,325,679
10/15/2013 11.66 11.91 10.96 10.99 1,608,565
10/14/2013 11.76 11.76 11.2 11.67 602,334
10/11/2013 11.49 11.9 11.3 11.87 874,625
10/10/2013 11.01 11.59 11.01 11.27 917,771
10/09/2013 11.6 11.79 10.63 10.89 1,505,831
10/08/2013 12.95 13 11.3 11.46 1,775,635
10/07/2013 12.17 13 12.1401 12.62 1,735,603
10/04/2013 12 12.35 11.88 12.26 596,901
10/03/2013 12.3 12.4 11.63 11.92 687,948
10/02/2013 11.68 12.26 11.65 12.23 892,163
10/01/2013 11.32 11.72 11.29 11.7 543,495
09/30/2013 11.55 11.6 11.02 11.25 1,129,476
09/27/2013 12.12 12.142 11.55 11.7 579,066
09/26/2013 11.99 12.29 11.87 12.18 789,492
09/25/2013 12.12 12.57 11.8 11.87 1,217,122
09/24/2013 12.05 12.28 11.77 12.15 1,250,844
09/23/2013 11.75 12.07 11.15 11.93 1,947,023
09/20/2013 11.38 11.72 11.16 11.66 1,230,856
09/19/2013 11 11.65 11 11.3 1,106,810
09/18/2013 10.75 10.9 10.69 10.87 431,500
09/17/2013 10.8 10.9599 10.44 10.73 467,665
09/16/2013 10.54 11.1 10.5 10.82 873,090
09/13/2013 10.58 10.79 10.21 10.46 410,717
09/12/2013 10.88 11.2 10.52 10.59 456,288
09/11/2013 10.67 10.91 10.35 10.89 741,734
09/10/2013 11.36 11.8 10.16 10.64 2,063,809
09/09/2013 10.71 11.35 10.4 11.29 1,665,512
09/06/2013 10.03 10.78 9.6 10.18 1,228,977
09/05/2013 9.53 9.99 8.9216 9.82 2,386,230
09/04/2013 9.02 9.578 8.9 9.44 1,057,251
09/03/2013 8.9 9.36 8.9 9.06 1,341,995
08/30/2013 9.08 9.12 8.75 8.82 357,236
08/29/2013 8.61 9.09 8.61 8.84 438,632
08/28/2013 8.58 8.71 8.52 8.7 164,676
08/27/2013 8.73 8.89 8.58 8.65 282,804
08/26/2013 8.98 9.1 8.83 8.9 297,719
08/23/2013 8.91 9.05 8.91 8.98 315,203
08/22/2013 8.92 9.08 8.89 9 310,057
08/21/2013 8.76 9.2 8.7361 8.97 1,081,410
08/20/2013 8.74 8.98 8.52 8.82 598,446
08/19/2013 8.91 9.28 8.76 8.83 1,017,500
08/16/2013 8.8 9 8.68 8.91 516,738
08/15/2013 8.6 8.9 8.4 8.88 960,956
08/14/2013 8.95 9.75 8.58 9.07 1,658,109
08/13/2013 8.57 8.88 7.643 8.83 2,155,572
08/12/2013 7.44 8.34 7.4 8.22 920,205
08/09/2013 7.34 7.4 7.15 7.24 773,832
08/08/2013 7.12 7.25 7.02 7.2 329,117
08/07/2013 6.58 7.09 6.42 7.01 345,625
08/06/2013 6.1 6.69 6.02 6.6 509,345
08/05/2013 6 6.15 5.96 6.09 572,820
08/02/2013 6.05 6.09 5.86 5.92 320,142
08/01/2013 5.63 6.07 5.62 6 579,856
07/31/2013 5.69 5.72 5.57 5.6 172,587
07/30/2013 5.7 5.7 5.55 5.59 56,595
07/29/2013 5.8 5.82 5.6 5.69 132,611
07/26/2013 5.83 5.85 5.77 5.8 95,519
07/25/2013 5.87 5.92 5.82 5.84 248,363
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?