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, 2015 39.86 40.00 39.23 39.25 3,456,995 -0.78(-1.96%)
Mar 30, 2015 40.31 40.50 39.64 40.03 3,236,865 +0.22(+0.57%)
Mar 27, 2015 39.13 40.08 38.81 39.81 3,809,453 +0.50(+1.27%)
Mar 26, 2015 38.53 39.79 38.02 39.31 4,425,206 +0.10(+0.26%)
Mar 25, 2015 41.07 41.23 38.40 39.21 9,555,891 -1.58(-3.87%)
Mar 24, 2015 41.74 41.82 40.70 40.79 4,083,403 -0.54(-1.31%)
Mar 23, 2015 42.01 42.88 41.14 41.33 5,071,324 -0.37(-0.88%)
Mar 20, 2015 43.63 43.63 41.35 41.70 6,511,297 -1.33(-3.08%)
Mar 19, 2015 43.37 43.92 42.87 43.02 3,453,497 -0.34(-0.78%)
Mar 18, 2015 42.28 43.60 42.19 43.36 5,750,194 +0.77(+1.80%)
Mar 17, 2015 42.23 43.06 41.79 42.59 3,297,790 +0.23(+0.53%)
Mar 16, 2015 42.42 42.79 41.06 42.37 5,313,030 +0.33(+0.78%)
Mar 13, 2015 43.01 43.48 41.72 42.04 4,531,684 -1.02(-2.37%)
Mar 12, 2015 42.18 43.27 41.91 43.06 4,798,523 +1.00(+2.38%)
Mar 11, 2015 41.68 42.47 41.06 42.06 3,635,086 +0.63(+1.52%)
Mar 10, 2015 42.44 42.50 40.79 41.43 5,774,301 -1.84(-4.24%)
Mar 09, 2015 43.08 43.39 42.13 43.27 4,035,770 +0.44(+1.02%)
Mar 06, 2015 43.73 44.27 42.51 42.83 4,832,598 -1.08(-2.46%)
Mar 05, 2015 43.80 44.43 43.25 43.91 4,539,585 +0.09(+0.21%)
Mar 04, 2015 44.66 45.07 42.80 43.82 8,872,009 -1.25(-2.77%)
Mar 03, 2015 44.49 45.44 44.09 45.07 4,698,541 +0.25(+0.56%)
Mar 02, 2015 44.51 44.84 43.40 44.82 5,652,558 +0.55(+1.24%)
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%)
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.