Historical Prices for Focus Media Hldg (FMCN)

Symbol:

Historical Data for Focus Media Holding Ltd. (FMCN)

After Hours: $ 18.85

-0.13 (-0.68%)

Volume: 6.13 k

5:44 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	18.29	19.65	17.00	18.98	4,558,797	-0.53	-2.72%
10/9/08	20.60	21.50	19.23	19.51	4,851,409	-1.00	-4.88%
10/8/08	20.00	21.79	19.50	20.51	5,031,917	0.02	0.10%
10/7/08	21.85	23.00	20.42	20.49	2,927,606	-1.76	-7.91%
10/6/08	22.63	22.98	20.00	22.25	5,344,135	-1.27	-5.40%
10/3/08	25.24	26.05	23.40	23.52	3,150,807	-1.44	-5.77%
10/2/08	26.78	28.54	24.37	24.96	4,034,445	-2.61	-9.47%
10/1/08	27.94	28.79	26.50	27.57	4,611,269	-0.94	-3.30%
9/30/08	26.46	29.80	26.13	28.51	5,484,517	3.19	12.60%
9/29/08	27.81	27.92	25.10	25.32	3,198,222	-4.18	-14.17%
9/26/08	30.08	30.28	28.86	29.50	3,175,884	-1.64	-5.27%
9/25/08	32.34	32.82	30.41	31.14	4,255,225	-1.89	-5.72%
9/24/08	30.76	33.15	30.75	33.03	7,560,557	1.95	6.27%
9/23/08	30.09	31.18	28.03	31.08	6,582,922	1.08	3.60%
9/22/08	29.09	30.19	29.02	30.00	5,250,819	-1.19	-3.82%
9/19/08	29.50	31.50	27.85	31.19	11,305,061	4.36	16.25%
9/18/08	23.16	26.98	23.00	26.83	9,115,311	4.58	20.58%
9/17/08	24.90	25.00	21.94	22.25	3,514,333	-2.59	-10.43%
9/16/08	25.42	25.84	23.64	24.84	4,176,454	-0.41	-1.62%
9/15/08	24.75	26.69	24.41	25.25	5,209,471	-0.66	-2.55%
9/12/08	24.90	26.17	24.50	25.91	1,520,774	0.77	3.06%
9/11/08	25.47	25.49	24.33	25.14	4,710,334	-0.59	-2.29%
9/10/08	25.98	26.64	25.50	25.73	2,748,093	-0.09	-0.35%
9/9/08	28.01	28.01	25.63	25.82	3,949,970	-1.94	-6.99%
9/8/08	30.10	31.16	27.61	27.76	3,628,918	-2.19	-7.31%
9/5/08	27.67	30.12	27.42	29.95	3,172,006	2.11	7.58%
9/4/08	28.94	28.99	27.82	27.84	3,468,248	-1.14	-3.93%
9/3/08	31.74	32.22	28.75	28.98	4,370,594	-2.92	-9.15%
9/2/08	32.69	33.8197	31.28	31.90	3,749,463	-0.82	-2.51%
8/29/08	31.97	32.79	31.37	32.72	2,380,041	0.69	2.15%
8/28/08	31.24	32.35	31.05	32.03	2,641,789	0.81	2.59%
8/27/08	29.01	31.24	28.74	31.22	3,569,593	2.32	8.03%
8/26/08	30.23	30.73	28.25	28.90	3,122,657	-1.27	-4.21%
8/25/08	31.56	31.63	29.75	30.17	2,454,899	-1.77	-5.54%
8/22/08	30.68	32.05	30.58	31.94	2,881,672	1.36	4.45%
8/21/08	29.69	30.79	28.86	30.58	3,219,656	0.78	2.62%
8/20/08	28.83	29.80	28.77	29.80	3,482,891	1.25	4.38%
8/19/08	28.50	29.47	27.75	28.55	3,861,372	–	–
8/18/08	28.80	29.8538	28.36	28.55	9,910,682	2.30	8.76%
8/15/08	25.85	26.58	25.46	26.25	3,919,423	0.64	2.50%
8/14/08	23.99	26.14	23.99	25.61	3,639,558	1.23	5.05%
8/13/08	23.83	24.63	23.82	24.38	2,797,671	0.47	1.97%
8/12/08	23.99	24.61	23.71	23.91	3,775,849	0.45	1.92%
8/11/08	25.36	25.36	23.07	23.46	4,611,354	-1.54	-6.16%
8/8/08	26.84	26.99	24.84	25.00	3,574,421	-1.62	-6.09%
8/7/08	27.84	28.40	26.50	26.62	1,379,785	-1.67	-5.90%
8/6/08	28.50	28.59	27.56	28.29	1,445,742	-0.31	-1.08%
8/5/08	27.24	28.60	27.24	28.60	1,207,482	1.11	4.04%
8/4/08	29.49	29.49	26.89	27.49	1,716,854	-0.51	-1.82%
8/1/08	29.94	29.94	27.335	28.00	2,346,062	-1.71	-5.76%
7/31/08	29.26	29.91	28.57	29.71	1,815,495	-0.10	-0.34%
7/30/08	28.63	29.90	28.55	29.81	2,552,869	1.58	5.60%
7/29/08	26.52	28.41	26.52	28.23	1,600,394	1.30	4.83%
7/28/08	26.45	27.31	26.40	26.93	1,640,241	0.30	1.13%
7/25/08	26.30	26.91	25.68	26.63	2,170,059	0.34	1.29%
7/24/08	28.83	29.19	26.08	26.29	3,036,483	-2.06	-7.27%
7/23/08	26.79	29.00	26.74	28.35	3,285,714	1.62	6.06%
7/22/08	26.28	27.10	25.80	26.73	3,169,636	0.11	0.41%
7/21/08	26.80	26.96	25.86	26.62	2,229,274	0.70	2.70%
7/18/08	27.42	28.16	25.74	25.92	2,669,903	-1.79	-6.46%
7/17/08	27.24	28.53	26.46	27.71	3,230,520	0.65	2.40%
7/16/08	25.01	27.37	25.01	27.06	7,561,158	2.58	10.54%
7/15/08	23.73	24.81	22.83	24.48	4,032,030	0.50	2.09%
7/14/08	23.07	24.84	23.70	23.98	3,501,960	0.44	1.87%