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, 2013 44.00 43.61 43.61 43.61 282,500 -0.08(-0.18%)
Dec 30, 2013 43.23 44.17 42.61 43.69 376,313 +0.56(+1.30%)
Dec 27, 2013 43.00 43.49 42.30 43.13 477,476 -0.30(-0.69%)
Dec 26, 2013 40.43 43.85 40.23 43.43 1,078,253 +3.33(+8.30%)
Dec 24, 2013 39.79 40.35 39.64 40.10 83,382 +0.31(+0.78%)
Dec 23, 2013 39.65 40.43 39.34 39.79 248,238 +0.23(+0.58%)
Dec 20, 2013 39.84 40.16 38.79 39.56 2,090,575 -0.62(-1.54%)
Dec 19, 2013 39.30 40.49 38.78 40.18 562,517 +0.82(+2.08%)
Dec 18, 2013 38.97 39.49 38.25 39.36 510,048 +0.49(+1.26%)
Dec 17, 2013 38.30 39.10 38.10 38.87 474,247 -0.07(-0.18%)
Dec 16, 2013 38.50 39.25 37.49 38.94 462,085 +0.61(+1.59%)
Dec 13, 2013 38.21 39.42 37.85 38.33 454,229 +0.87(+2.32%)
Dec 12, 2013 37.25 37.93 36.61 37.46 319,061 -0.30(-0.79%)
Dec 11, 2013 37.33 38.95 36.83 37.76 460,899 +0.16(+0.43%)
Dec 10, 2013 36.76 37.71 36.61 37.60 319,632 +0.67(+1.81%)
Dec 09, 2013 36.69 37.26 36.15 36.93 306,701 +0.34(+0.93%)
Dec 06, 2013 37.33 37.33 36.54 36.59 0 -0.16(-0.44%)
Dec 05, 2013 36.52 38.27 36.51 36.75 0 +0.04(+0.11%)
Dec 04, 2013 36.63 37.14 36.54 36.71 0 -0.30(-0.81%)
Dec 03, 2013 36.63 37.25 36.57 37.01 0 -0.08(-0.22%)
Dec 02, 2013 37.90 38.40 36.92 37.09 0 -1.28(-3.34%)
Nov 29, 2013 38.74 38.95 38.17 38.37 0 +0.13(+0.34%)
Nov 27, 2013 37.70 38.74 36.01 38.24 0 +0.87(+2.33%)
Nov 26, 2013 34.99 37.80 33.90 37.37 0 +3.66(+10.86%)
Nov 25, 2013 35.27 35.27 33.60 33.71 0 -1.19(-3.41%)
Nov 22, 2013 34.41 35.00 34.10 34.90 0 +0.68(+1.99%)
Nov 21, 2013 33.61 35.11 33.60 34.22 0 +0.62(+1.85%)
Nov 20, 2013 36.20 37.00 33.30 33.60 0 -2.41(-6.69%)
Nov 19, 2013 37.19 37.50 35.93 36.01 0 -1.26(-3.38%)
Nov 18, 2013 39.00 39.00 36.97 37.27 0 -1.59(-4.09%)
Nov 15, 2013 39.17 39.25 38.28 38.86 0 +0.19(+0.49%)
Nov 14, 2013 39.08 39.08 37.60 38.67 0 +1.94(+5.28%)
Nov 12, 2013 37.72 37.77 36.47 36.73 0 -0.60(-1.61%)
Nov 11, 2013 37.69 38.05 36.75 37.33 0 -0.40(-1.06%)
Nov 08, 2013 41.50 41.50 35.50 37.73 0 -0.30(-0.79%)
Nov 07, 2013 39.80 39.91 37.52 38.03 1,162,170 -1.86(-4.66%)
Nov 06, 2013 38.18 39.97 37.28 39.89 0 +2.53(+6.77%)
Nov 05, 2013 38.29 38.29 36.32 37.36 0 -0.47(-1.24%)
Nov 04, 2013 38.15 38.38 37.47 37.83 0 -0.60(-1.56%)
Nov 01, 2013 38.37 39.00 37.21 38.43 0 +0.53(+1.40%)
Oct 31, 2013 38.69 38.70 36.15 37.90 0 -0.79(-2.04%)
Oct 30, 2013 40.00 40.00 38.17 38.69 0 -1.53(-3.80%)
Oct 29, 2013 40.00 40.82 39.96 40.22 0 +0.23(+0.58%)
Oct 28, 2013 41.15 41.15 39.52 39.99 0 -1.23(-2.98%)
Oct 25, 2013 43.08 43.14 40.50 41.22 0 -1.29(-3.03%)
Oct 24, 2013 40.10 42.70 39.81 42.51 0 +2.76(+6.94%)
Oct 23, 2013 39.85 39.99 38.40 39.75 0 -0.10(-0.25%)
Oct 22, 2013 40.59 41.11 39.76 39.85 0 -1.15(-2.80%)
Oct 21, 2013 42.19 42.25 40.75 41.00 0 -1.37(-3.23%)
Oct 18, 2013 42.60 44.55 41.05 42.37 682,764 +0.17(+0.40%)
Oct 17, 2013 40.01 42.25 40.01 42.20 0 +2.33(+5.84%)
Oct 16, 2013 40.69 41.25 39.21 39.87 0 -0.90(-2.20%)
Oct 15, 2013 41.99 42.00 39.87 40.77 0 -0.78(-1.88%)
Oct 14, 2013 42.07 42.49 41.25 41.55 0 -0.52(-1.24%)
Oct 11, 2013 42.39 42.50 40.90 42.07 0 +0.58(+1.40%)
Oct 10, 2013 40.40 41.89 40.00 41.49 425,942 +2.68(+6.91%)
Oct 09, 2013 40.10 40.75 38.61 38.81 0 -1.08(-2.71%)
Oct 08, 2013 42.50 42.65 39.68 39.89 0 -2.77(-6.48%)
Oct 07, 2013 43.93 43.93 41.59 42.66 0 -0.03(-0.08%)
Oct 04, 2013 41.00 43.84 40.45 42.69 0 +2.22(+5.49%)
Oct 03, 2013 41.53 41.53 40.00 40.47 0 -0.23(-0.57%)
Oct 02, 2013 39.51 40.90 39.50 40.70 0 +0.32(+0.79%)
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.