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 (%)
Jul 31, 2018 15.60 15.75 15.41 15.53 3,087,637 +0.03(+0.19%)
Jul 30, 2018 16.19 16.20 15.38 15.50 2,924,924 -0.66(-4.08%)
Jul 27, 2018 16.67 16.70 15.98 16.16 3,078,900 -0.53(-3.18%)
Jul 26, 2018 16.79 16.48 16.69 1,592,413 +0.05(+0.30%)
Jul 25, 2018 16.41 16.66 16.35 16.64 1,587,291 +0.21(+1.28%)
Jul 24, 2018 17.05 17.05 16.32 16.43 2,143,603 -0.57(-3.35%)
Jul 23, 2018 16.99 17.06 16.82 17.00 1,418,774 +0.00(+0.00%)
Jul 20, 2018 17.05 17.05 16.77 17.00 2,007,631 -0.03(-0.18%)
Jul 19, 2018 17.16 16.93 17.03 2,995,845 +0.04(+0.24%)
Jul 18, 2018 16.91 17.00 16.70 16.99 3,385,512 +0.06(+0.35%)
Jul 17, 2018 16.64 17.01 16.55 16.93 1,568,371 +0.17(+1.01%)
Jul 16, 2018 17.33 17.38 16.64 16.76 2,588,825 -0.53(-3.07%)
Jul 13, 2018 17.39 17.41 17.21 17.29 2,088,661 -0.06(-0.35%)
Jul 12, 2018 16.95 17.40 16.93 17.35 2,411,056 +0.45(+2.66%)
Jul 11, 2018 16.60 16.98 16.56 16.90 2,370,143 +0.14(+0.84%)
Jul 10, 2018 16.55 16.77 16.51 16.76 2,301,604 +0.29(+1.76%)
Jul 09, 2018 16.72 16.81 16.26 16.47 5,351,365 +0.49(+3.07%)
Jul 06, 2018 15.74 15.99 15.67 15.98 1,631,524 +0.28(+1.78%)
Jul 05, 2018 15.62 15.77 15.50 15.70 1,713,278 +0.10(+0.64%)
Jul 03, 2018 15.60 15.60 15.60 0 -0.14(-0.89%)
Jul 02, 2018 15.32 15.76 15.12 15.74 3,556,250 +0.35(+2.27%)
Jun 29, 2018 15.50 15.56 15.31 15.39 3,411,380 -0.11(-0.71%)
Jun 28, 2018 15.44 15.55 15.10 15.50 4,669,983 +0.00(+0.00%)
Jun 27, 2018 15.66 15.72 15.45 15.50 4,926,590 -0.20(-1.27%)
Jun 26, 2018 15.84 15.95 15.62 15.70 3,772,029 -0.10(-0.63%)
Jun 25, 2018 16.23 16.23 15.50 15.80 5,943,163 -0.57(-3.48%)
Jun 22, 2018 16.62 16.67 16.03 16.37 6,234,788 -0.19(-1.15%)
Jun 21, 2018 16.89 17.09 16.52 16.56 2,910,097 -0.38(-2.24%)
Jun 20, 2018 17.10 17.45 16.91 16.94 3,193,257 -0.05(-0.29%)
Jun 19, 2018 16.83 17.02 16.68 16.99 3,065,814 +0.00(+0.00%)
Jun 18, 2018 16.99 17.09 16.83 16.99 4,652,942 -0.04(-0.23%)
Jun 15, 2018 17.30 16.96 17.03 4,140,931 -0.27(-1.56%)
Jun 14, 2018 17.44 17.72 17.23 17.30 2,876,516 -0.05(-0.29%)
Jun 13, 2018 17.40 17.45 17.24 17.35 1,931,006 -0.04(-0.23%)
Jun 12, 2018 17.22 17.45 17.22 17.39 1,401,137 +0.23(+1.34%)
Jun 11, 2018 17.07 17.25 17.03 17.16 1,811,786 +0.18(+1.06%)
Jun 08, 2018 17.00 17.17 16.78 16.98 2,635,656 -0.05(-0.29%)
Jun 07, 2018 17.45 17.59 16.83 17.03 2,939,531 -0.41(-2.35%)
Jun 06, 2018 17.44 4,062,910 -0.03(-0.17%)
Jun 05, 2018 17.23 17.52 17.10 17.47 4,219,985 +0.31(+1.81%)
Jun 04, 2018 16.86 17.17 16.76 17.16 3,785,139 +0.36(+2.14%)
Jun 01, 2018 16.80 16.81 16.53 16.80 3,034,983 +0.11(+0.66%)
May 31, 2018 16.72 16.88 16.46 16.69 3,118,310 +0.04(+0.24%)
May 30, 2018 16.49 16.73 16.37 16.65 3,005,164 +0.25(+1.52%)
May 29, 2018 16.44 16.71 16.27 16.40 3,600,862 -0.16(-0.97%)
May 25, 2018 16.56 16.56 16.56 0 -0.27(-1.60%)
May 24, 2018 16.61 16.98 16.60 16.83 4,246,239 +0.16(+0.96%)
May 23, 2018 16.70 16.87 16.48 16.67 4,075,653 -0.08(-0.48%)
May 22, 2018 17.15 17.24 16.72 16.75 7,310,820 -0.41(-2.39%)
May 21, 2018 17.62 17.79 17.16 17.16 4,527,105 -0.64(-3.60%)
May 18, 2018 17.55 17.85 17.46 17.80 1,880,312 +0.20(+1.14%)
May 17, 2018 17.50 17.74 17.37 17.60 1,646,788 +0.05(+0.28%)
May 16, 2018 17.78 17.79 17.09 17.55 4,513,619 -0.29(-1.63%)
May 15, 2018 17.59 17.85 17.50 17.84 1,750,083 +0.21(+1.19%)
May 14, 2018 17.76 18.03 17.54 17.63 1,842,725 -0.11(-0.62%)
May 11, 2018 18.08 18.18 17.57 17.74 2,018,684 -0.43(-2.37%)
May 10, 2018 18.20 18.26 18.05 18.17 2,175,291 +0.06(+0.33%)
May 09, 2018 17.89 18.18 17.73 18.11 2,143,584 +0.25(+1.40%)
May 08, 2018 17.67 18.13 17.61 17.86 3,573,925 +0.23(+1.30%)
May 07, 2018 17.27 17.73 17.10 17.63 4,911,155 +0.43(+2.50%)
May 04, 2018 16.60 17.35 16.60 17.20 6,567,600 +0.45(+2.69%)
May 03, 2018 18.10 18.47 16.71 16.75 10,931,225 -1.80(-9.70%)
May 02, 2018 18.45 18.70 18.20 18.55 7,228,924 +0.17(+0.92%)
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.