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 28, 2014 87.52 88.00 84.21 85.64 2,628,431 -1.39(-1.60%)
Feb 27, 2014 84.99 87.61 84.00 87.03 2,088,789 +2.90(+3.45%)
Feb 26, 2014 81.75 86.18 80.99 84.13 2,818,566 +4.13(+5.16%)
Feb 25, 2014 76.80 82.30 76.40 80.00 2,068,880 +3.69(+4.84%)
Feb 24, 2014 73.15 77.98 72.68 76.31 1,555,311 +3.63(+4.99%)
Feb 21, 2014 73.82 73.88 72.09 72.68 594,678 -0.25(-0.34%)
Feb 20, 2014 71.90 73.50 70.75 72.93 797,062 +1.85(+2.60%)
Feb 19, 2014 71.88 73.70 70.81 71.08 914,452 -0.82(-1.14%)
Feb 18, 2014 75.29 75.30 71.30 71.90 1,411,516 -2.45(-3.30%)
Feb 14, 2014 73.90 74.35 74.35 74.35 1,636,200 +2.34(+3.25%)
Feb 13, 2014 67.50 73.66 66.66 72.01 2,393,069 +2.93(+4.24%)
Feb 12, 2014 74.00 75.74 68.71 69.08 4,447,547 -8.93(-11.45%)
Feb 11, 2014 79.00 79.92 75.37 78.01 2,701,135 +1.16(+1.51%)
Feb 10, 2014 72.85 78.70 71.50 76.85 2,482,868 +6.12(+8.65%)
Feb 07, 2014 67.00 70.97 66.59 70.73 1,251,019 +4.46(+6.73%)
Feb 06, 2014 65.90 67.12 65.28 66.27 527,187 +0.16(+0.24%)
Feb 05, 2014 68.20 68.20 64.31 66.11 1,003,602 -0.73(-1.09%)
Feb 04, 2014 67.41 68.38 66.31 66.84 1,060,211 +0.32(+0.48%)
Feb 03, 2014 71.43 72.74 65.02 66.52 2,368,541 -6.47(-8.86%)
Jan 31, 2014 68.52 76.94 68.25 72.99 1,901,346 +3.65(+5.26%)
Jan 30, 2014 70.00 71.33 69.05 69.34 610,688 +1.03(+1.51%)
Jan 29, 2014 68.68 71.00 67.67 68.31 804,447 -1.53(-2.19%)
Jan 28, 2014 69.00 71.50 67.71 69.84 1,120,255 +1.56(+2.28%)
Jan 27, 2014 68.08 70.00 65.88 68.28 1,023,134 +0.98(+1.46%)
Jan 24, 2014 71.03 71.30 66.39 67.30 1,971,500 -5.87(-8.02%)
Jan 23, 2014 73.95 74.20 71.58 73.17 815,294 -0.56(-0.76%)
Jan 22, 2014 71.34 74.40 69.51 73.73 1,357,805 +4.29(+6.18%)
Jan 21, 2014 71.82 72.48 67.63 69.44 2,501,108 -4.13(-5.61%)
Jan 17, 2014 71.29 73.57 73.57 73.57 3,203,500 +2.58(+3.63%)
Jan 16, 2014 68.55 71.53 66.27 70.99 2,509,507 +5.54(+8.46%)
Jan 15, 2014 58.87 66.17 59.53 65.45 2,954,720 +6.58(+11.18%)
Jan 14, 2014 56.45 59.37 55.14 58.87 1,515,022 +3.23(+5.81%)
Jan 13, 2014 57.90 58.45 55.31 55.64 917,187 -2.16(-3.74%)
Jan 10, 2014 58.65 58.90 55.70 57.80 940,351 -0.10(-0.17%)
Jan 09, 2014 57.77 58.39 57.39 57.90 840,806 +0.94(+1.65%)
Jan 08, 2014 60.47 60.50 56.59 56.96 1,840,349 -3.54(-5.85%)
Jan 07, 2014 58.89 61.63 57.77 60.50 1,914,052 +1.99(+3.40%)
Jan 06, 2014 57.39 59.43 55.01 58.51 3,544,882 +1.49(+2.61%)
Jan 03, 2014 50.69 57.27 49.60 57.02 9,755,325 +15.89(+38.63%)
Jan 02, 2014 43.02 43.87 40.41 41.13 901,195 -2.48(-5.69%)
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%)
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.