FOCUS MEDIA HLDG LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Focus Media Hldg Ltd Sponsored Adr FMCN. Data is recorded each day for the historical open, high, low, close and volume. The Focus Media Hldg Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Focus Media Hldg Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2013-05-23 27.35 27.43 27.35 27.41 642,932
2013-05-22 27.405 27.42 27.40 27.42 468,918
2013-05-21 27.39 27.425 27.38 27.42 184,949
2013-05-20 27.39 27.40 27.35 27.365 220,145
2013-05-17 27.25 27.45 27.235 27.385 217,298
2013-05-16 27.26 27.26 27.14 27.23 184,471
2013-05-15 27.26 27.28 27.24 27.25 87,424
2013-05-14 27.28 27.29 27.22 27.26 130,169
2013-05-13 27.25 27.29 27.16 27.215 265,558
2013-05-10 27.23 27.32 27.22 27.275 140,357
2013-05-09 27.27 27.32 27.24 27.25 516,073
2013-05-08 27.23 27.28 27.23 27.26 127,917
2013-05-07 27.27 27.28 27.22 27.22 170,447
2013-05-06 27.27 27.28 27.22 27.245 68,065
2013-05-03 27.27 27.27 27.20 27.25 142,906
2013-05-02 27.26 27.29 27.24 27.26 197,495
2013-05-01 27.27 27.29 27.23 27.24 142,132
2013-04-30 27.27 27.30 27.26 27.28 102,211
2013-04-29 27.26 27.30 27.21 27.22 294,864
2013-04-25 26.96 27.15 26.92 27.11 344,121
2013-04-24 26.90 27.01 26.85 26.92 393,950
2013-04-23 26.85 26.96 26.82 26.85 359,128
2013-04-22 26.74 26.94 26.675 26.915 298,310
2013-04-19 26.73 26.75 26.57 26.645 267,496
2013-04-18 26.61 26.83 26.59 26.675 355,727
2013-04-17 26.71 26.74 26.60 26.70 141,258
2013-04-16 26.69 26.835 26.65 26.70 237,550
2013-04-15 26.69 26.71 26.56 26.59 242,636
2013-04-12 26.72 26.745 26.70 26.715 94,206
2013-04-11 26.72 26.78 26.68 26.73 171,670

» More Focus Media Hldg Ltd Sponsored Adr Stock Price History

To see other companies like Focus Media Hldg Ltd Sponsored Adr (FMCN), view our stock market today for news, and other data.