Historical Stock Prices

FENG 
$7.16
*  
0.05
0.69%
Get FENG Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
05/01/2015 7.19 7.25 7.15 7.16 66,527
04/30/2015 7.18 7.25 7.15 7.21 345,941
04/29/2015 7.22 7.3 7.05 7.18 406,478
04/28/2015 7.38 7.45 7.18 7.3 258,337
04/27/2015 7.36 7.47 7.295 7.39 266,183
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
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
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
*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?