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 28, 2018 16.81 17.01 16.55 16.59 3,212,750 -0.13(-0.78%)
Feb 27, 2018 17.00 17.18 16.70 16.72 4,415,616 -0.10(-0.59%)
Feb 26, 2018 16.53 16.95 16.37 16.82 3,095,273 +0.36(+2.19%)
Feb 23, 2018 16.42 16.63 16.27 16.46 2,105,536 +0.12(+0.73%)
Feb 22, 2018 16.27 16.34 3,409,707 -0.16(-0.97%)
Feb 21, 2018 16.40 16.99 16.39 16.50 4,831,455 +0.11(+0.67%)
Feb 20, 2018 16.29 16.51 16.19 16.39 3,769,028 +0.05(+0.31%)
Feb 16, 2018 16.34 16.34 16.34 0 -0.27(-1.63%)
Feb 15, 2018 16.76 16.27 16.61 4,632,989 +0.03(+0.18%)
Feb 14, 2018 16.49 16.90 16.30 16.58 5,167,577 +0.05(+0.30%)
Feb 13, 2018 15.80 16.59 15.76 16.53 6,522,816 +0.65(+4.09%)
Feb 12, 2018 15.61 16.01 15.46 15.88 8,204,431 +0.44(+2.85%)
Feb 09, 2018 16.04 16.29 13.97 15.44 21,188,900 +1.32(+9.35%)
Feb 08, 2018 14.55 14.02 14.12 7,653,176 -0.05(-0.35%)
Feb 07, 2018 14.34 14.41 14.03 14.17 3,162,140 -0.16(-1.12%)
Feb 06, 2018 13.62 14.36 13.60 14.33 4,801,791 +0.12(+0.84%)
Feb 05, 2018 14.49 14.98 13.95 14.21 4,521,074 -0.47(-3.20%)
Feb 02, 2018 14.98 15.00 14.52 14.68 3,247,236 -0.38(-2.52%)
Feb 01, 2018 14.95 15.27 14.81 15.06 2,003,026 -0.02(-0.13%)
Jan 31, 2018 15.13 15.35 15.03 15.08 2,186,449 -0.02(-0.13%)
Jan 30, 2018 15.31 15.32 14.81 15.10 2,952,000 -0.33(-2.14%)
Jan 29, 2018 15.76 15.78 15.42 15.43 1,808,944 -0.35(-2.22%)
Jan 26, 2018 15.50 15.82 15.48 15.78 2,476,678 +0.36(+2.33%)
Jan 25, 2018 15.37 15.44 15.22 15.42 1,605,414 +0.14(+0.92%)
Jan 24, 2018 15.47 15.60 15.24 15.28 2,655,546 -0.03(-0.20%)
Jan 23, 2018 15.08 15.39 15.00 15.31 3,384,701 +0.34(+2.27%)
Jan 22, 2018 14.95 15.01 14.62 14.97 3,275,060 -0.03(-0.20%)
Jan 19, 2018 15.09 15.30 14.93 15.00 2,925,785 -0.10(-0.66%)
Jan 18, 2018 14.80 15.12 14.78 15.10 3,279,685 +0.28(+1.89%)
Jan 17, 2018 15.09 15.14 14.82 14.82 2,736,624 -0.21(-1.40%)
Jan 16, 2018 15.80 15.98 14.96 15.03 5,154,224 -0.56(-3.59%)
Jan 12, 2018 15.59 15.59 15.59 0 +0.45(+2.97%)
Jan 11, 2018 15.07 15.16 14.92 15.14 2,533,858 +0.17(+1.14%)
Jan 10, 2018 15.01 14.97 2,843,620 +0.27(+1.84%)
Jan 09, 2018 15.00 15.07 14.63 14.70 2,649,211 -0.30(-2.00%)
Jan 08, 2018 15.11 15.28 14.99 15.00 3,335,586 -0.11(-0.73%)
Jan 05, 2018 15.10 15.33 14.95 15.11 2,945,795 +0.03(+0.20%)
Jan 04, 2018 15.00 15.44 14.93 15.08 3,858,120 +0.19(+1.28%)
Jan 03, 2018 14.64 14.89 14.59 14.89 2,647,522 +0.32(+2.20%)
Jan 02, 2018 14.24 14.64 14.18 14.57 2,585,666 +0.37(+2.61%)
Dec 29, 2017 14.20 14.20 14.20 0 -0.05(-0.35%)
Dec 28, 2017 14.50 14.54 14.12 14.25 2,536,355 -0.18(-1.25%)
Dec 27, 2017 14.43 14.46 14.21 14.43 2,368,976 +0.02(+0.14%)
Dec 26, 2017 14.09 14.55 13.91 14.41 3,047,529 +0.30(+2.13%)
Dec 22, 2017 14.16 14.24 14.02 14.11 1,924,834 -0.08(-0.56%)
Dec 21, 2017 14.49 14.50 14.16 14.19 2,063,360 -0.21(-1.46%)
Dec 20, 2017 14.48 14.49 14.20 14.40 1,877,255 -0.05(-0.35%)
Dec 19, 2017 14.50 14.70 14.39 14.45 2,404,340 -0.21(-1.43%)
Dec 18, 2017 14.60 14.71 14.44 14.66 2,692,499 +0.16(+1.10%)
Dec 15, 2017 14.38 14.60 14.19 14.50 4,745,478 +0.20(+1.40%)
Dec 14, 2017 13.92 14.39 13.92 14.30 3,702,982 +0.35(+2.51%)
Dec 13, 2017 14.00 14.15 13.91 13.95 2,168,907 -0.07(-0.50%)
Dec 12, 2017 14.11 14.21 13.93 14.02 2,463,093 -0.07(-0.50%)
Dec 11, 2017 13.87 14.22 13.86 14.09 1,980,151 +0.19(+1.37%)
Dec 08, 2017 13.87 13.96 13.78 13.90 2,033,517 +0.09(+0.65%)
Dec 07, 2017 13.66 13.97 13.65 13.81 2,309,753 +0.14(+1.02%)
Dec 06, 2017 13.66 13.92 13.52 13.67 2,834,596 -0.09(-0.65%)
Dec 05, 2017 13.67 13.97 13.66 13.76 2,274,360 +0.04(+0.29%)
Dec 04, 2017 14.14 14.15 13.66 13.72 3,085,675 -0.38(-2.70%)
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.