Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • FOCUS MEDIA HLDG LTD Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    FOCUS MEDIA HLDG LTD ( FMCN ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 4481551 14.5700 13.4100 14.2500 13.6500
    10/27/09 6801854 13.6000 13.3300 13.6000 13.5200
    10/28/09 9039705 13.6700 12.7700 13.3900 13.0500
    10/29/09 3892966 13.6900 12.7000 13.2000 13.4100
    10/30/09 5269914 13.4000 11.9900 13.2400 12.0400
    11/02/09 9069441 12.4100 12.1200 12.1200 12.3200
    11/03/09 3795661 12.5700 12.0700 12.1300 12.4300
    11/04/09 3315292 13.3900 12.6200 12.6200 12.7500
    11/05/09 2790869 13.3700 12.6500 12.6500 13.3500
    11/06/09 1607979 13.3600 12.7500 13.2800 13.0500
    11/09/09 2841159 13.4900 12.9650 13.3500 13.0400
    11/10/09 2583974 13.3900 12.5600 13.1400 12.8100
    11/11/09 2229761 13.3000 12.7500 12.8000 13.1200
    11/12/09 2054176 13.3200 12.6600 12.9800 12.7400
    11/13/09 978618 13.0500 12.7300 12.8600 12.9700
    11/16/09 1760440 13.4300 12.8100 13.3000 12.8900
    11/17/09 3283333 14.2900 12.7500 12.8900 14.0700
    11/18/09 1468879 14.0800 13.5500 14.0700 13.7600
    11/19/09 2552903 14.1400 13.2900 13.6200 13.3700
    11/20/09 1072428 13.1900 12.9675 13.1900 13.1000
    11/23/09 1777413 13.5400 12.9500 13.4400 12.9600
    11/24/09 2941997 12.9600 12.3100 12.7900 12.8200
    11/25/09 1201128 13.0100 12.7400 12.9200 12.9500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    FOCUS MEDIA HLDG LTD ( FMCN ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 4481551 14.5700 13.4100 14.2500 13.6500
    10/27/09 6801854 13.6000 13.3300 13.6000 13.5200
    10/28/09 9039705 13.6700 12.7700 13.3900 13.0500
    10/29/09 3892966 13.6900 12.7000 13.2000 13.4100
    10/30/09 5269914 13.4000 11.9900 13.2400 12.0400
    11/02/09 9069441 12.4100 12.1200 12.1200 12.3200
    11/03/09 3795661 12.5700 12.0700 12.1300 12.4300
    11/04/09 3315292 13.3900 12.6200 12.6200 12.7500
    11/05/09 2790869 13.3700 12.6500 12.6500 13.3500
    11/06/09 1607979 13.3600 12.7500 13.2800 13.0500
    11/09/09 2841159 13.4900 12.9650 13.3500 13.0400
    11/10/09 2583974 13.3900 12.5600 13.1400 12.8100
    11/11/09 2229761 13.3000 12.7500 12.8000 13.1200
    11/12/09 2054176 13.3200 12.6600 12.9800 12.7400
    11/13/09 978618 13.0500 12.7300 12.8600 12.9700
    11/16/09 1760440 13.4300 12.8100 13.3000 12.8900
    11/17/09 3283333 14.2900 12.7500 12.8900 14.0700
    11/18/09 1468879 14.0800 13.5500 14.0700 13.7600
    11/19/09 2552903 14.1400 13.2900 13.6200 13.3700
    11/20/09 1072428 13.1900 12.9675 13.1900 13.1000
    11/23/09 1777413 13.5400 12.9500 13.4400 12.9600
    11/24/09 2941997 12.9600 12.3100 12.7900 12.8200
    11/25/09 1201128 13.0100 12.7400 12.9200 12.9500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: FMCN

    Return

    as of November 26 2009
    1 Month -10.75%
    6 Month 61.87%
    YTD 42.46%
    1 Year 77.40%
    3 Year -62.00%
    5 Year —
    Calculate the value of

    or shares