Skip to search.
 BSE Up0.19% NSE Up0.28%

Focus Media Holding Ltd. (FMCN)

-NasdaqGS

27.38 Up 0.15(0.55%) 18 May 1:30AM

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May, 201327.2627.4627.2327.382,229,60027.38
16 May, 201327.2627.2727.1327.231,018,20027.23
15 May, 201327.2527.2927.2427.26659,40027.26
14 May, 201327.2827.3027.2227.291,000,10027.29
13 May, 201327.2527.3027.1527.221,410,00027.22
10 May, 201327.2427.3227.2227.29773,20027.29
9 May, 201327.2627.3227.2327.241,897,00027.24
8 May, 201327.2127.2827.2127.24925,20027.24
7 May, 201327.2327.2827.2127.22776,80027.22
6 May, 201327.2627.2827.2227.23546,90027.23
3 May, 201327.2827.2827.1927.24716,60027.24
2 May, 201327.2927.2927.2427.25968,90027.25
1 May, 201327.3027.3027.2227.23812,80027.23
30 Apr, 201327.2527.3027.2527.271,012,80027.27
29 Apr, 201327.2527.3027.2027.202,257,00027.20
26 Apr, 201327.1127.2427.0727.201,456,80027.20
25 Apr, 201326.9627.1526.9227.121,751,80027.12
24 Apr, 201326.8627.0226.8326.961,814,20026.96
23 Apr, 201326.8626.9626.8226.861,770,10026.86
22 Apr, 201326.7526.9426.6726.921,620,50026.92
19 Apr, 201326.7726.7726.5726.641,249,90026.64
18 Apr, 201326.6726.8926.5826.671,785,20026.67
17 Apr, 201326.7026.7526.6026.71978,90026.71
16 Apr, 201326.7026.8426.6526.681,381,20026.68
15 Apr, 201326.6826.7226.5626.571,277,80026.57
12 Apr, 201326.7526.7526.7026.71716,20026.71
11 Apr, 201326.7226.7826.6726.721,089,50026.72
10 Apr, 201326.6626.7626.6626.722,207,50026.72
9 Apr, 201326.6526.7226.6526.671,308,80026.67
8 Apr, 201326.6426.7526.6426.681,359,50026.68
5 Apr, 201326.6026.6826.6026.661,444,70026.66
4 Apr, 201326.6026.7026.6026.68813,70026.68
3 Apr, 201326.7326.7726.5626.602,222,20026.60
2 Apr, 201326.7526.8026.7026.721,798,60026.72
1 Apr, 201326.7626.8526.6526.75855,50026.75
28 Mar, 201326.7226.8626.7026.81933,80026.81
27 Mar, 201326.8026.8326.5526.682,960,30026.68
26 Mar, 201326.6526.9026.6526.852,824,80026.85
25 Mar, 201326.2526.7526.2026.683,929,70026.68
22 Mar, 201326.1526.2326.1326.15774,40026.15
21 Mar, 201326.1426.2126.1126.181,598,40026.18
20 Mar, 201326.2126.2126.1026.131,138,10026.13
19 Mar, 201326.1026.3126.0926.162,507,20026.16
18 Mar, 201325.5926.1725.5926.171,508,60026.17
15 Mar, 201326.0526.1725.9926.101,216,20026.10
14 Mar, 201326.1026.1526.0226.151,051,40026.15
13 Mar, 201326.0826.1425.9526.091,731,00026.09
12 Mar, 201325.8926.2125.8926.152,356,60026.15
11 Mar, 201325.8425.9425.5025.902,595,30025.90
8 Mar, 201325.2825.8925.1725.882,864,60025.88
7 Mar, 201325.1225.2625.0525.251,089,10025.25
6 Mar, 201325.1825.2625.0825.191,711,60025.19
5 Mar, 201325.2325.2725.0425.201,289,10025.20
4 Mar, 201325.0025.2524.9925.15499,00025.15
1 Mar, 201325.0425.2224.8925.041,597,10025.04
28 Feb, 201325.2625.2925.1625.22463,30025.22
27 Feb, 201325.1625.2625.1025.141,474,40025.14
26 Feb, 201325.1025.2725.0725.201,104,00025.20
25 Feb, 201325.2525.3625.0025.051,224,00025.05
22 Feb, 201325.1625.2425.1325.19523,30025.19
21 Feb, 201325.2825.3025.1025.131,025,90025.13
20 Feb, 201325.3825.4125.3025.31906,60025.31
19 Feb, 201325.4325.5025.3925.40587,40025.40
15 Feb, 201325.3525.5025.3525.46345,00025.46
14 Feb, 201325.3625.5025.3625.41576,40025.41
13 Feb, 201325.3625.4925.3625.39278,00025.39
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.