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 (%)
Dec 31, 2015 20.83 20.74 20.74 20.74 3,084,400 -0.23(-1.10%)
Dec 30, 2015 20.95 21.66 20.94 20.97 3,429,549 -0.07(-0.33%)
Dec 29, 2015 21.47 21.49 20.84 21.04 3,807,872 -0.28(-1.31%)
Dec 28, 2015 21.40 21.75 21.14 21.32 2,194,225 -0.26(-1.20%)
Dec 24, 2015 21.72 21.58 21.58 21.58 1,311,500 -0.22(-1.01%)
Dec 23, 2015 21.30 22.04 21.24 21.80 3,658,468 +0.56(+2.64%)
Dec 22, 2015 21.28 21.38 20.91 21.24 2,427,758 -0.02(-0.09%)
Dec 21, 2015 21.77 21.79 21.09 21.26 2,933,148 -0.29(-1.35%)
Dec 18, 2015 20.99 21.84 20.89 21.55 5,599,658 +0.40(+1.89%)
Dec 17, 2015 21.89 22.09 21.13 21.15 2,974,382 -0.62(-2.85%)
Dec 16, 2015 21.32 21.83 21.00 21.77 4,838,298 +0.55(+2.59%)
Dec 15, 2015 21.11 21.86 20.82 21.22 6,314,328 +0.67(+3.26%)
Dec 14, 2015 21.15 21.27 19.92 20.55 4,993,518 -0.50(-2.38%)
Dec 11, 2015 22.00 22.00 20.93 21.05 4,403,201 -1.31(-5.86%)
Dec 10, 2015 21.96 22.71 21.62 22.36 4,881,944 +0.60(+2.76%)
Dec 09, 2015 21.50 22.36 21.37 21.76 5,642,793 +0.22(+1.02%)
Dec 08, 2015 20.92 21.97 20.58 21.54 8,453,750 +1.35(+6.69%)
Dec 07, 2015 21.08 21.08 19.76 20.19 5,248,113 -0.86(-4.09%)
Dec 04, 2015 21.62 21.80 21.01 21.05 4,434,666 -0.51(-2.37%)
Dec 03, 2015 22.36 22.68 21.38 21.56 4,708,164 -0.58(-2.62%)
Dec 02, 2015 22.54 22.65 21.93 22.14 5,024,107 -0.54(-2.38%)
Dec 01, 2015 22.90 22.93 22.16 22.68 4,177,841 -0.20(-0.87%)
Nov 30, 2015 23.60 23.62 22.65 22.88 4,574,259 -0.71(-3.01%)
Nov 27, 2015 23.22 23.73 23.10 23.59 1,279,473 +0.32(+1.38%)
Nov 25, 2015 22.99 23.27 23.27 23.27 2,453,100 +0.41(+1.79%)
Nov 24, 2015 23.09 23.28 22.63 22.86 3,881,279 -0.36(-1.55%)
Nov 23, 2015 23.80 23.80 23.11 23.22 3,998,289 -0.26(-1.11%)
Nov 20, 2015 22.93 23.82 22.93 23.48 4,747,549 +0.56(+2.44%)
Nov 19, 2015 22.65 23.23 22.27 22.92 3,859,272 +0.23(+1.01%)
Nov 18, 2015 21.72 22.72 21.71 22.69 4,905,091 +1.10(+5.09%)
Nov 17, 2015 22.35 22.48 21.48 21.59 5,621,154 -0.88(-3.92%)
Nov 16, 2015 22.08 22.68 22.04 22.47 4,060,041 +0.22(+0.99%)
Nov 13, 2015 22.20 22.89 22.04 22.25 5,441,549 +0.02(+0.09%)
Nov 12, 2015 21.73 22.94 21.70 22.23 6,877,822 +0.29(+1.32%)
Nov 11, 2015 23.08 23.19 21.67 21.94 8,579,469 -1.30(-5.59%)
Nov 10, 2015 23.59 23.70 22.72 23.24 5,657,036 -0.52(-2.19%)
Nov 09, 2015 23.63 24.16 23.25 23.76 6,354,324 -0.07(-0.29%)
Nov 06, 2015 22.26 23.96 22.04 23.83 15,358,393 +1.37(+6.10%)
Nov 05, 2015 23.78 24.09 21.75 22.46 44,263,148 -6.66(-22.87%)
Nov 04, 2015 29.37 29.41 28.17 29.12 9,918,263 +0.19(+0.66%)
Nov 03, 2015 28.45 29.40 28.22 28.93 7,708,302 +1.39(+5.05%)
Nov 02, 2015 26.17 27.75 26.03 27.54 4,738,450 +1.39(+5.32%)
Oct 30, 2015 27.10 27.34 26.11 26.15 7,553,748 -0.75(-2.79%)
Oct 29, 2015 28.12 28.30 26.88 26.90 5,489,269 -1.74(-6.08%)
Oct 28, 2015 27.24 28.67 27.06 28.64 3,873,520 +1.43(+5.26%)
Oct 27, 2015 27.88 28.02 26.93 27.21 3,424,494 -0.89(-3.17%)
Oct 26, 2015 27.23 28.65 27.21 28.10 5,668,073 +0.87(+3.20%)
Oct 23, 2015 28.50 28.75 26.75 27.23 8,117,195 -2.14(-7.29%)
Oct 22, 2015 29.26 29.73 28.80 29.37 3,707,062 +0.61(+2.12%)
Oct 21, 2015 30.24 30.30 28.60 28.76 4,910,157 -1.53(-5.05%)
Oct 20, 2015 31.12 31.25 29.85 30.29 4,447,615 -0.83(-2.67%)
Oct 19, 2015 31.09 31.74 30.51 31.12 3,523,290 +0.12(+0.39%)
Oct 16, 2015 30.39 31.38 30.03 31.00 6,072,424 +1.08(+3.61%)
Oct 15, 2015 28.83 29.96 28.12 29.92 10,300,265 +1.16(+4.03%)
Oct 14, 2015 30.58 30.73 28.60 28.76 7,359,261 -2.02(-6.56%)
Oct 13, 2015 31.00 31.59 30.60 30.78 3,279,912 -0.22(-0.71%)
Oct 12, 2015 31.77 31.81 30.88 31.00 2,728,390 -0.89(-2.79%)
Oct 09, 2015 31.57 32.05 30.86 31.89 3,302,595 +0.39(+1.24%)
Oct 08, 2015 31.95 31.99 30.80 31.50 3,267,900 -0.62(-1.93%)
Oct 07, 2015 31.50 32.42 31.09 32.12 3,765,723 +0.94(+3.01%)
Oct 06, 2015 31.60 32.20 30.40 31.18 5,365,101 -0.70(-2.20%)
Oct 05, 2015 31.95 32.10 30.35 31.88 9,309,829 -1.18(-3.57%)
Oct 02, 2015 31.78 33.08 31.78 33.06 3,375,973 +0.37(+1.13%)
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.