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, 2015 44.91 45.72 43.50 44.49 16,921,376 -3.27(-6.85%)
Jul 30, 2015 47.80 47.95 46.76 47.76 9,670,764 +0.22(+0.46%)
Jul 29, 2015 46.18 47.75 45.53 47.54 6,349,530 +1.85(+4.05%)
Jul 28, 2015 46.42 46.57 44.52 45.69 7,435,505 -0.66(-1.42%)
Jul 27, 2015 46.21 47.20 45.71 46.35 4,774,025 -0.39(-0.83%)
Jul 24, 2015 48.08 48.68 45.86 46.74 8,969,943 -1.99(-4.08%)
Jul 23, 2015 47.76 50.08 47.73 48.73 8,424,003 +2.11(+4.53%)
Jul 22, 2015 46.81 47.75 46.51 46.62 3,679,911 +0.00(+0.00%)
Jul 21, 2015 47.01 47.34 46.11 46.62 3,941,838 +0.13(+0.28%)
Jul 20, 2015 48.02 48.39 46.37 46.49 5,354,527 -1.58(-3.29%)
Jul 17, 2015 48.52 49.25 47.98 48.07 3,919,775 -0.21(-0.43%)
Jul 16, 2015 48.42 48.90 47.56 48.28 4,171,650 -0.31(-0.64%)
Jul 15, 2015 49.65 49.65 48.12 48.59 4,094,057 -1.06(-2.13%)
Jul 14, 2015 49.79 50.30 49.32 49.65 3,714,606 -0.02(-0.04%)
Jul 13, 2015 50.68 50.94 49.30 49.67 3,905,969 -0.02(-0.04%)
Jul 10, 2015 49.08 49.99 48.31 49.69 4,520,109 +0.78(+1.59%)
Jul 09, 2015 48.78 49.73 48.57 48.91 5,520,426 +1.35(+2.84%)
Jul 08, 2015 46.73 48.60 46.45 47.56 7,141,817 -0.09(-0.19%)
Jul 07, 2015 48.47 48.47 45.35 47.65 6,025,863 -0.36(-0.75%)
Jul 06, 2015 47.00 49.18 47.00 48.01 4,914,815 -0.18(-0.37%)
Jul 02, 2015 48.83 48.19 48.19 48.19 3,499,600 -0.32(-0.66%)
Jul 01, 2015 49.59 49.90 48.30 48.51 3,996,851 -0.40(-0.82%)
Jun 30, 2015 48.25 48.97 48.18 48.91 4,532,340 +1.13(+2.37%)
Jun 29, 2015 47.22 48.85 46.53 47.78 6,686,760 -1.08(-2.21%)
Jun 26, 2015 50.80 50.81 48.37 48.86 13,198,453 -2.75(-5.33%)
Jun 25, 2015 51.66 51.90 50.97 51.61 6,140,640 +0.66(+1.30%)
Jun 24, 2015 51.52 51.94 50.56 50.95 7,015,128 -1.88(-3.56%)
Jun 23, 2015 52.64 53.01 52.31 52.83 4,388,734 +0.40(+0.76%)
Jun 22, 2015 52.83 52.94 51.66 52.43 9,079,309 -1.22(-2.27%)
Jun 19, 2015 54.43 54.59 53.32 53.65 9,273,124 -0.58(-1.07%)
Jun 18, 2015 54.66 55.33 54.20 54.23 7,699,144 +0.15(+0.28%)
Jun 17, 2015 53.67 54.54 53.51 54.08 7,860,443 +0.92(+1.73%)
Jun 16, 2015 53.47 54.00 52.51 53.16 6,395,203 +0.04(+0.08%)
Jun 15, 2015 51.21 53.38 50.95 53.12 7,441,128 +1.32(+2.55%)
Jun 12, 2015 51.00 52.30 50.42 51.80 5,498,280 +0.64(+1.25%)
Jun 11, 2015 51.87 51.92 50.77 51.16 4,346,525 -0.16(-0.30%)
Jun 10, 2015 51.43 51.91 50.46 51.31 5,847,792 +0.67(+1.32%)
Jun 09, 2015 51.10 51.16 49.75 50.65 7,364,840 -0.25(-0.50%)
Jun 08, 2015 51.82 52.48 50.13 50.90 15,279,581 -0.13(-0.25%)
Jun 05, 2015 49.31 51.12 48.47 51.03 15,835,103 +3.08(+6.42%)
Jun 04, 2015 49.07 49.69 47.61 47.95 13,323,905 +0.26(+0.55%)
Jun 03, 2015 47.72 48.29 47.04 47.69 6,840,746 +0.68(+1.45%)
Jun 02, 2015 47.40 48.09 46.70 47.01 6,472,991 -0.25(-0.53%)
Jun 01, 2015 47.30 47.78 46.60 47.26 7,005,067 +0.69(+1.48%)
May 29, 2015 46.45 47.25 45.55 46.57 10,295,885 -0.25(-0.53%)
May 28, 2015 45.10 47.28 44.84 46.82 13,148,564 +1.81(+4.02%)
May 27, 2015 44.94 45.29 43.82 45.01 6,031,691 -0.15(-0.33%)
May 26, 2015 45.17 45.50 43.86 45.16 6,340,183 +0.09(+0.20%)
May 22, 2015 43.97 45.07 45.07 45.07 10,549,300 +1.85(+4.28%)
May 21, 2015 42.50 43.91 42.26 43.22 5,650,966 +0.95(+2.25%)
May 20, 2015 42.07 42.44 41.62 42.27 4,156,601 +0.74(+1.78%)
May 19, 2015 41.42 42.38 41.41 41.53 3,034,800 -0.04(-0.10%)
May 18, 2015 40.85 41.78 40.84 41.57 3,154,764 +0.20(+0.48%)
May 15, 2015 42.41 42.49 40.81 41.37 4,873,529 -1.02(-2.41%)
May 14, 2015 42.50 42.77 41.64 42.39 6,342,933 -1.07(-2.46%)
May 13, 2015 41.63 43.68 41.11 43.46 10,790,862 +2.16(+5.23%)
May 12, 2015 41.40 41.65 40.36 41.30 3,549,708 -0.58(-1.38%)
May 11, 2015 41.65 42.99 41.62 41.88 3,275,620 +0.19(+0.46%)
May 08, 2015 41.30 42.54 41.20 41.69 4,853,279 +1.35(+3.35%)
May 07, 2015 40.12 40.70 40.00 40.34 2,909,747 +0.24(+0.60%)
May 06, 2015 40.90 41.00 39.47 40.10 4,636,455 -0.44(-1.09%)
May 05, 2015 42.81 43.21 40.46 40.54 6,133,218 -2.79(-6.44%)
May 04, 2015 43.18 44.35 42.87 43.33 4,409,125 +0.02(+0.05%)
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.