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 (%)
Mar 31, 2017 12.87 12.88 12.60 12.61 4,815,835 -0.21(-1.64%)
Mar 30, 2017 12.93 12.94 12.60 12.82 5,203,302 +0.06(+0.47%)
Mar 29, 2017 12.70 12.80 12.49 12.76 6,163,348 +0.25(+2.00%)
Mar 28, 2017 12.37 12.68 12.36 12.51 5,110,769 +0.18(+1.46%)
Mar 27, 2017 12.19 12.42 12.14 12.33 5,537,565 +0.05(+0.41%)
Mar 24, 2017 12.33 12.44 12.11 12.28 7,177,114 +0.09(+0.74%)
Mar 23, 2017 12.46 12.72 12.15 12.19 24,845,748 +0.70(+6.09%)
Mar 22, 2017 11.46 11.52 11.18 11.49 5,362,662 +0.05(+0.44%)
Mar 21, 2017 11.66 11.73 11.28 11.44 7,723,368 -0.17(-1.46%)
Mar 20, 2017 11.43 11.97 11.42 11.61 17,147,966 +0.88(+8.20%)
Mar 17, 2017 10.75 10.78 10.55 10.73 4,558,542 -0.07(-0.65%)
Mar 16, 2017 10.75 10.84 10.63 10.80 2,871,304 +0.12(+1.12%)
Mar 15, 2017 10.43 10.71 10.39 10.68 4,127,664 +0.28(+2.69%)
Mar 14, 2017 10.70 10.80 10.38 10.40 4,762,857 -0.36(-3.35%)
Mar 13, 2017 10.61 10.95 10.59 10.76 3,398,993 +0.11(+1.03%)
Mar 10, 2017 10.48 10.72 10.47 10.65 3,606,674 +0.21(+2.01%)
Mar 09, 2017 10.59 10.65 10.35 10.44 4,480,775 -0.16(-1.51%)
Mar 08, 2017 10.61 10.83 10.57 10.60 3,850,474 -0.02(-0.19%)
Mar 07, 2017 10.77 10.85 10.56 10.62 5,128,901 -0.23(-2.12%)
Mar 06, 2017 11.06 11.09 10.78 10.85 4,210,291 -0.21(-1.90%)
Mar 03, 2017 11.14 11.20 10.91 11.06 4,030,935 +0.06(+0.55%)
Mar 02, 2017 11.00 11.19 10.98 11.00 3,494,724 -0.08(-0.72%)
Mar 01, 2017 11.31 11.34 10.95 11.08 6,514,979 -0.18(-1.60%)
Feb 28, 2017 11.43 11.44 11.20 11.26 4,111,247 -0.24(-2.09%)
Feb 27, 2017 11.46 11.51 11.23 11.50 4,281,311 +0.26(+2.31%)
Feb 24, 2017 11.27 11.27 11.14 11.24 3,446,220 -0.07(-0.62%)
Feb 23, 2017 11.33 11.99 11.18 11.31 16,338,781 +0.08(+0.71%)
Feb 22, 2017 11.83 11.85 11.20 11.23 6,662,879 -0.57(-4.83%)
Feb 21, 2017 11.87 12.00 11.75 11.80 3,843,869 -0.03(-0.25%)
Feb 17, 2017 11.83 11.83 11.83 0 +0.48(+4.23%)
Feb 16, 2017 11.85 11.85 11.24 11.35 6,421,664 -0.38(-3.24%)
Feb 15, 2017 11.86 11.95 11.71 11.73 3,188,334 -0.16(-1.35%)
Feb 14, 2017 11.74 12.05 11.56 11.89 5,493,441 +0.13(+1.11%)
Feb 13, 2017 11.75 11.79 11.42 11.76 6,475,883 +0.30(+2.62%)
Feb 10, 2017 11.28 11.47 11.19 11.46 4,943,307 +0.20(+1.78%)
Feb 09, 2017 11.21 11.41 11.03 11.26 4,990,039 +0.25(+2.27%)
Feb 08, 2017 11.11 11.16 10.97 11.01 4,804,747 -0.10(-0.90%)
Feb 07, 2017 10.96 11.15 10.90 11.11 8,686,932 +0.26(+2.40%)
Feb 06, 2017 10.90 11.15 10.82 10.85 10,222,912 -0.08(-0.73%)
Feb 03, 2017 10.79 11.15 10.60 10.93 24,770,676 -2.04(-15.73%)
Feb 02, 2017 13.24 13.26 12.96 12.97 9,869,977 -0.18(-1.37%)
Feb 01, 2017 13.61 13.74 12.92 13.15 5,455,531 -0.40(-2.95%)
Jan 31, 2017 12.94 13.66 12.80 13.55 7,773,224 +0.59(+4.55%)
Jan 30, 2017 12.79 12.99 12.52 12.96 5,594,844 +0.36(+2.86%)
Jan 27, 2017 12.93 12.95 12.59 12.60 4,894,112 -0.22(-1.72%)
Jan 26, 2017 13.19 13.22 12.74 12.82 2,958,445 -0.20(-1.54%)
Jan 25, 2017 12.93 13.22 12.83 13.02 3,541,549 +0.25(+1.96%)
Jan 24, 2017 13.02 13.12 12.59 12.77 4,710,685 -0.18(-1.39%)
Jan 23, 2017 13.00 13.30 12.90 12.95 3,695,616 -0.09(-0.69%)
Jan 20, 2017 13.19 13.23 12.96 13.04 3,417,031 -0.08(-0.61%)
Jan 19, 2017 13.16 13.49 13.06 13.12 4,735,810 +0.06(+0.46%)
Jan 18, 2017 13.20 13.25 12.96 13.06 2,732,267 -0.10(-0.76%)
Jan 17, 2017 13.56 13.64 13.12 13.16 3,427,267 -0.28(-2.08%)
Jan 13, 2017 13.44 13.44 13.44 0 +0.50(+3.86%)
Jan 12, 2017 12.96 13.02 12.59 12.94 1,837,233 -0.03(-0.23%)
Jan 11, 2017 12.99 13.30 12.75 12.97 4,360,268 +0.07(+0.54%)
Jan 10, 2017 12.83 13.15 12.62 12.90 7,855,962 +0.21(+1.65%)
Jan 09, 2017 12.57 12.73 12.40 12.69 2,513,226 +0.15(+1.20%)
Jan 06, 2017 12.61 12.71 12.42 12.54 3,205,018 -0.05(-0.40%)
Jan 05, 2017 12.67 13.15 12.51 12.59 4,208,504 -0.08(-0.63%)
Jan 04, 2017 12.33 12.73 12.16 12.67 5,317,169 +0.37(+3.01%)
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.