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 (%)
Feb 29, 2016 16.53 17.17 16.03 16.94 14,668,100 +0.48(+2.92%)
Feb 26, 2016 16.14 16.57 15.85 16.46 6,602,799 +0.68(+4.31%)
Feb 25, 2016 15.80 16.08 14.90 15.78 6,669,396 +0.37(+2.40%)
Feb 24, 2016 14.74 15.60 14.43 15.41 5,898,056 +0.30(+1.99%)
Feb 23, 2016 15.10 15.32 14.61 15.11 5,115,854 -0.09(-0.59%)
Feb 22, 2016 14.12 15.48 14.12 15.20 9,397,300 +1.31(+9.43%)
Feb 19, 2016 13.37 14.10 13.26 13.89 9,950,595 +0.42(+3.12%)
Feb 18, 2016 14.02 14.07 13.10 13.47 5,787,668 -0.33(-2.39%)
Feb 17, 2016 13.39 13.94 13.16 13.80 6,373,582 +0.59(+4.47%)
Feb 16, 2016 11.83 13.58 11.61 13.21 11,191,841 +1.21(+10.08%)
Feb 12, 2016 12.60 12.00 12.00 12.00 12,510,000 -0.41(-3.30%)
Feb 11, 2016 12.16 12.75 11.91 12.41 6,868,171 -0.06(-0.48%)
Feb 10, 2016 12.47 13.17 12.13 12.47 6,958,387 +0.45(+3.74%)
Feb 09, 2016 11.74 12.60 11.53 12.02 6,423,959 +0.06(+0.50%)
Feb 08, 2016 12.69 12.93 11.86 11.96 6,388,130 -1.25(-9.46%)
Feb 05, 2016 14.44 14.54 13.04 13.21 7,747,522 -1.50(-10.20%)
Feb 04, 2016 14.12 14.77 13.99 14.71 4,244,419 +0.53(+3.74%)
Feb 03, 2016 14.01 14.26 13.33 14.18 4,914,823 +0.25(+1.79%)
Feb 02, 2016 14.26 14.90 13.71 13.93 7,175,926 -0.48(-3.33%)
Feb 01, 2016 13.86 14.50 13.58 14.41 4,086,902 +0.32(+2.27%)
Jan 29, 2016 14.09 14.33 13.61 14.09 4,979,360 +0.32(+2.32%)
Jan 28, 2016 14.39 14.59 13.34 13.77 5,996,086 -0.40(-2.82%)
Jan 27, 2016 14.57 14.73 14.06 14.17 4,113,557 -0.57(-3.87%)
Jan 26, 2016 14.82 15.00 14.41 14.74 4,131,509 -0.05(-0.34%)
Jan 25, 2016 15.85 15.90 14.76 14.79 6,864,586 -1.24(-7.74%)
Jan 22, 2016 15.23 16.10 14.90 16.03 7,824,960 +1.24(+8.38%)
Jan 21, 2016 15.92 15.98 14.49 14.79 12,170,704 -0.08(-0.54%)
Jan 20, 2016 14.41 14.97 13.28 14.87 8,012,864 -0.36(-2.36%)
Jan 19, 2016 16.49 16.65 14.82 15.23 6,978,945 -1.11(-6.79%)
Jan 15, 2016 16.06 16.34 16.34 16.34 6,709,700 -0.36(-2.16%)
Jan 14, 2016 16.74 17.00 15.38 16.70 7,633,791 +0.06(+0.36%)
Jan 13, 2016 17.71 18.63 16.52 16.64 9,951,026 -0.21(-1.25%)
Jan 12, 2016 17.76 18.26 16.52 16.85 5,385,066 -0.53(-3.05%)
Jan 11, 2016 18.55 18.55 16.39 17.38 10,131,534 -0.94(-5.13%)
Jan 08, 2016 19.39 19.42 18.27 18.32 5,069,485 -0.69(-3.63%)
Jan 07, 2016 20.01 20.15 18.80 19.01 8,103,609 -1.52(-7.40%)
Jan 06, 2016 21.29 21.46 20.34 20.53 3,820,917 -1.11(-5.13%)
Jan 05, 2016 22.29 22.48 21.56 21.64 4,495,687 -0.23(-1.05%)
Jan 04, 2016 20.41 22.07 20.28 21.87 5,037,298 +1.13(+5.45%)
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%)
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.