Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireeye Inc (NQ: FEYE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 45.21 45.90 44.20 44.27 5,425,603 -1.14(-2.51%)
Feb 26, 2015 45.64 46.44 44.85 45.41 6,361,286 +0.01(+0.03%)
Feb 25, 2015 44.47 45.60 43.92 45.40 7,397,073 +1.43(+3.24%)
Feb 24, 2015 43.76 44.47 42.70 43.97 7,610,696 +0.62(+1.43%)
Feb 23, 2015 45.75 45.79 43.09 43.35 11,893,267 -2.80(-6.07%)
Feb 20, 2015 44.13 46.18 43.93 46.15 11,983,814 +1.88(+4.25%)
Feb 19, 2015 43.64 44.69 42.36 44.27 9,010,080 +0.61(+1.39%)
Feb 18, 2015 44.73 44.90 43.06 43.66 13,462,907 -0.18(-0.40%)
Feb 17, 2015 42.30 44.47 42.00 43.84 16,130,317 +1.58(+3.74%)
Feb 13, 2015 40.98 42.26 42.26 42.26 23,018,800 +2.63(+6.64%)
Feb 12, 2015 38.04 40.40 37.87 39.63 29,332,760 +3.94(+11.04%)
Feb 11, 2015 36.80 36.80 35.44 35.69 11,424,327 -0.83(-2.27%)
Feb 10, 2015 35.74 36.55 35.17 36.52 5,743,630 +0.98(+2.76%)
Feb 09, 2015 35.75 36.29 35.44 35.54 4,586,228 -0.51(-1.41%)
Feb 06, 2015 36.74 36.75 35.31 36.05 5,834,553 -0.47(-1.29%)
Feb 05, 2015 35.50 36.74 35.50 36.52 10,145,280 +2.01(+5.82%)
Feb 04, 2015 35.00 35.11 34.13 34.51 3,189,499 -0.61(-1.74%)
Feb 03, 2015 34.58 35.39 34.06 35.12 6,010,395 +0.76(+2.21%)
Feb 02, 2015 34.16 34.51 33.37 34.36 3,801,282 +0.55(+1.63%)
Jan 30, 2015 32.86 34.70 32.83 33.81 6,604,198 +1.07(+3.27%)
Jan 29, 2015 32.90 32.95 31.50 32.74 5,521,649 -0.27(-0.82%)
Jan 28, 2015 35.20 35.31 33.00 33.01 5,632,272 -1.84(-5.28%)
Jan 27, 2015 34.35 35.50 33.92 34.85 4,672,419 -0.54(-1.53%)
Jan 26, 2015 35.11 35.79 34.40 35.39 5,855,376 +0.46(+1.32%)
Jan 23, 2015 33.74 35.32 33.60 34.93 6,396,698 +1.39(+4.14%)
Jan 22, 2015 34.26 34.35 33.25 33.54 4,779,166 -0.68(-1.99%)
Jan 21, 2015 34.00 34.61 33.31 34.22 4,940,488 +0.69(+2.06%)
Jan 20, 2015 33.01 33.88 32.25 33.53 4,301,539 +0.64(+1.95%)
Jan 16, 2015 32.49 32.98 32.11 32.89 3,845,714 +0.43(+1.32%)
Jan 15, 2015 34.45 34.45 32.40 32.46 5,617,784 -1.69(-4.95%)
Jan 14, 2015 33.55 34.82 33.32 34.15 3,884,445 -0.02(-0.06%)
Jan 13, 2015 35.37 35.44 33.33 34.17 7,832,879 -1.12(-3.17%)
Jan 12, 2015 33.70 35.58 33.36 35.29 10,295,322 +1.61(+4.78%)
Jan 09, 2015 33.18 34.17 32.61 33.68 6,999,009 +0.58(+1.75%)
Jan 08, 2015 31.24 33.39 31.21 33.10 6,722,427 +2.21(+7.15%)
Jan 07, 2015 30.89 31.50 30.29 30.89 5,682,251 +1.11(+3.73%)
Jan 06, 2015 31.97 31.98 29.25 29.78 6,727,100 -2.23(-6.97%)
Jan 05, 2015 30.94 32.19 30.65 32.01 4,700,881 +0.97(+3.14%)
Jan 02, 2015 31.89 32.01 30.60 31.04 4,306,144 -0.54(-1.73%)
Dec 31, 2014 32.52 31.58 31.58 31.58 3,897,600 -0.83(-2.56%)
Dec 30, 2014 32.51 33.45 32.38 32.41 4,505,713 -0.59(-1.77%)
Dec 29, 2014 33.20 33.82 32.75 32.99 5,732,185 -0.22(-0.65%)
Dec 26, 2014 32.64 33.60 31.75 33.21 5,796,998 +0.83(+2.56%)
Dec 24, 2014 33.37 32.38 32.38 32.38 2,574,900 -1.11(-3.31%)
Dec 23, 2014 33.23 33.99 33.04 33.49 4,717,823 +0.46(+1.38%)
Dec 22, 2014 33.14 33.60 32.22 33.03 5,241,005 -0.03(-0.08%)
Dec 19, 2014 30.97 33.93 30.79 33.06 14,470,508 +2.16(+6.99%)
Dec 18, 2014 29.00 30.96 29.00 30.90 6,702,460 +2.29(+8.00%)
Dec 17, 2014 27.74 28.83 27.55 28.61 3,308,864 +0.89(+3.21%)
Dec 16, 2014 28.06 28.50 27.50 27.72 3,442,261 -0.84(-2.94%)
Dec 15, 2014 29.46 29.72 28.43 28.56 3,462,139 -0.56(-1.92%)
Dec 12, 2014 29.01 29.94 28.67 29.12 3,847,421 -0.32(-1.09%)
Dec 11, 2014 29.96 30.38 29.20 29.44 3,993,392 -0.39(-1.31%)
Dec 10, 2014 29.93 30.53 29.78 29.83 4,470,815 -0.27(-0.90%)
Dec 09, 2014 30.00 30.48 29.31 30.10 5,050,008 -0.14(-0.46%)
Dec 08, 2014 29.63 31.15 29.25 30.24 7,550,994 +0.43(+1.44%)
Dec 05, 2014 30.56 30.74 29.73 29.81 4,847,208 -0.56(-1.84%)
Dec 04, 2014 30.60 31.04 30.28 30.37 3,036,377 -0.18(-0.59%)
Dec 03, 2014 31.50 31.64 30.51 30.55 3,980,178 -1.09(-3.45%)
Dec 02, 2014 30.89 31.78 30.20 31.64 5,992,107 +1.36(+4.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.