Fireeye Inc (NQ: FEYE )

18.98 USD +0.18 (+0.98%)
Streaming Delayed Price Updated: 3:05 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 19.28 19.43 18.45 18.80 6,544,423 -0.55(-2.84%)
Mar 03, 2021 19.78 19.91 19.00 19.35 4,032,489 -0.39(-1.98%)
Mar 02, 2021 20.39 20.39 19.70 19.74 3,172,003 -0.45(-2.23%)
Mar 01, 2021 19.64 20.49 19.41 20.19 4,848,473 +0.87(+4.50%)
Feb 26, 2021 19.13 19.70 18.96 19.32 3,950,400 -0.05(-0.26%)
Feb 25, 2021 20.09 20.36 19.17 19.37 3,602,685 -0.69(-3.44%)
Feb 24, 2021 19.90 20.17 19.60 20.06 2,990,003 +0.14(+0.70%)
Feb 23, 2021 19.75 19.98 18.86 19.92 5,643,200 -0.60(-2.92%)
Feb 22, 2021 20.58 21.02 20.33 20.52 4,205,555 -0.29(-1.39%)
Feb 19, 2021 21.09 21.41 20.72 20.81 4,916,200 -0.19(-0.90%)
Feb 18, 2021 20.26 21.09 19.95 21.00 4,980,483 +0.45(+2.19%)
Feb 17, 2021 20.80 20.98 20.25 20.55 6,726,276 -0.52(-2.47%)
Feb 16, 2021 21.61 21.74 20.67 21.07 4,716,480 -0.39(-1.82%)
Feb 12, 2021 21.19 21.59 20.91 21.46 2,311,500 +0.21(+0.99%)
Feb 11, 2021 21.32 21.77 20.93 21.25 2,701,262 +0.06(+0.28%)
Feb 10, 2021 21.51 21.70 20.66 21.19 3,916,062 -0.40(-1.85%)
Feb 09, 2021 21.92 21.95 20.95 21.59 4,016,411 +0.13(+0.61%)
Feb 08, 2021 21.35 22.04 21.26 21.46 4,487,189 +0.16(+0.75%)
Feb 05, 2021 21.00 21.61 21.00 21.30 6,375,900 +0.34(+1.62%)
Feb 04, 2021 20.65 21.36 20.52 20.96 8,204,306 +0.89(+4.43%)
Feb 03, 2021 21.56 21.70 20.00 20.07 12,118,017 -1.63(-7.51%)
Feb 02, 2021 22.16 22.30 21.12 21.70 8,217,693 +0.11(+0.51%)
Feb 01, 2021 21.15 21.64 20.92 21.59 4,918,319 +0.59(+2.81%)
Jan 29, 2021 21.26 21.57 20.68 21.00 3,811,500 -0.15(-0.71%)
Jan 28, 2021 21.62 21.94 20.95 21.15 4,087,750 -0.21(-0.98%)
Jan 27, 2021 21.17 22.36 20.24 21.36 6,498,136 -0.30(-1.39%)
Jan 26, 2021 22.42 22.49 21.58 21.66 4,107,945 -0.44(-1.99%)
Jan 25, 2021 23.65 23.75 20.77 22.10 10,994,952 -0.54(-2.39%)
Jan 22, 2021 22.28 22.80 22.00 22.64 4,759,200 +0.04(+0.18%)
Jan 21, 2021 22.54 23.17 22.10 22.60 5,709,800 +0.20(+0.89%)
Jan 20, 2021 22.63 23.26 22.20 22.40 4,316,347 +0.21(+0.95%)
Jan 19, 2021 22.50 22.73 21.88 22.19 4,189,008 +0.00(+0.00%)
Jan 15, 2021 22.44 22.92 21.94 22.19 7,729,800 -0.15(-0.67%)
Jan 14, 2021 23.09 23.10 22.08 22.34 5,941,995 -0.49(-2.15%)
Jan 13, 2021 23.61 24.15 22.74 22.83 6,040,163 -0.71(-3.02%)
Jan 12, 2021 23.37 23.69 22.95 23.54 4,686,601 +0.56(+2.44%)
Jan 11, 2021 22.16 23.15 21.74 22.98 4,981,232 +0.28(+1.23%)
Jan 08, 2021 23.69 23.75 22.64 22.70 5,087,300 -0.07(-0.31%)
Jan 07, 2021 21.87 23.17 21.86 22.77 7,964,363 +1.20(+5.56%)
Jan 06, 2021 21.49 22.10 21.39 21.57 7,469,399 -0.29(-1.33%)
Jan 05, 2021 21.65 22.26 21.50 21.86 5,710,365 +0.00(+0.00%)
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.