Fireeye Inc (NQ: FEYE )

22.64 USD +0.04 (+0.18%)
Official Closing Price Updated: 5:53 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 22.28 22.80 22.00 22.64 4,756,864 +0.04(+0.18%)
Jan 21, 2021 22.54 23.17 22.10 22.60 5,709,800 +0.20(+0.89%)
Jan 20, 2021 22.63 23.26 22.20 22.40 4,316,347 +0.21(+0.95%)
Jan 19, 2021 22.50 22.73 21.88 22.19 4,189,008 +0.00(+0.00%)
Jan 15, 2021 22.44 22.92 21.94 22.19 7,729,800 -0.15(-0.67%)
Jan 14, 2021 23.09 23.10 22.08 22.34 5,941,995 -0.49(-2.15%)
Jan 13, 2021 23.61 24.15 22.74 22.83 6,040,163 -0.71(-3.02%)
Jan 12, 2021 23.37 23.69 22.95 23.54 4,686,601 +0.56(+2.44%)
Jan 11, 2021 22.16 23.15 21.74 22.98 4,981,232 +0.28(+1.23%)
Jan 08, 2021 23.69 23.75 22.64 22.70 5,087,300 -0.07(-0.31%)
Jan 07, 2021 21.87 23.17 21.86 22.77 7,964,363 +1.20(+5.56%)
Jan 06, 2021 21.49 22.10 21.39 21.57 7,469,399 -0.29(-1.33%)
Jan 05, 2021 21.65 22.26 21.50 21.86 5,710,365 +0.00(+0.00%)
Jan 04, 2021 22.76 22.88 20.76 21.86 13,531,403 -1.20(-5.20%)
Dec 31, 2020 23.06 23.06 23.06 7,087,843 +0.01(+0.04%)
Dec 30, 2020 22.23 23.38 22.23 23.05 7,087,843 +0.70(+3.13%)
Dec 29, 2020 22.94 23.00 21.84 22.35 9,257,922 -0.59(-2.57%)
Dec 28, 2020 22.75 23.63 22.57 22.94 16,751,527 +0.57(+2.55%)
Dec 24, 2020 23.61 23.75 21.73 22.37 20,938,700 -1.67(-6.95%)
Dec 23, 2020 22.42 25.53 21.85 24.04 48,991,187 +1.64(+7.32%)
Dec 22, 2020 21.29 22.70 21.01 22.40 36,642,506 +2.12(+10.45%)
Dec 21, 2020 18.01 20.80 17.84 20.28 50,681,041 +1.05(+5.46%)
Dec 18, 2020 14.68 19.89 14.60 19.23 79,693,900 +4.85(+33.73%)
Dec 17, 2020 14.66 14.70 14.15 14.38 4,109,693 -0.11(-0.76%)
Dec 16, 2020 14.25 14.80 14.20 14.49 6,374,334 +0.39(+2.77%)
Dec 15, 2020 13.75 14.10 13.53 14.10 4,961,603 +0.43(+3.15%)
Dec 14, 2020 13.91 14.10 13.62 13.67 7,796,164 -0.16(-1.16%)
Dec 11, 2020 13.68 14.37 13.61 13.83 10,398,500 +0.14(+1.02%)
Dec 10, 2020 13.50 13.70 13.27 13.69 6,432,695 +0.20(+1.48%)
Dec 09, 2020 14.08 14.24 13.45 13.49 19,202,708 -2.03(-13.08%)
Dec 08, 2020 15.31 15.66 15.31 15.52 4,793,024 +0.11(+0.71%)
Dec 07, 2020 15.30 15.62 15.30 15.41 2,474,570 +0.02(+0.13%)
Dec 04, 2020 15.44 15.53 15.20 15.39 2,482,600 +0.08(+0.52%)
Dec 03, 2020 15.30 15.63 15.27 15.31 4,280,327 +0.09(+0.59%)
Dec 02, 2020 15.03 15.23 14.81 15.22 1,949,877 +0.08(+0.53%)
Dec 01, 2020 15.05 15.19 14.89 15.14 2,476,473 +0.11(+0.73%)
Nov 30, 2020 15.46 15.52 14.84 15.03 2,588,067 -0.33(-2.15%)
Nov 27, 2020 15.15 15.46 15.10 15.36 1,414,800 +0.24(+1.59%)
Nov 25, 2020 15.16 15.21 14.98 15.12 1,702,400 -0.04(-0.26%)
Nov 24, 2020 15.03 15.43 14.94 15.16 3,247,903 +0.17(+1.13%)
Nov 23, 2020 15.16 15.22 14.56 14.99 7,675,942 -0.16(-1.06%)
Nov 20, 2020 15.79 15.96 14.95 15.15 17,932,700 +0.91(+6.39%)
Nov 19, 2020 14.08 14.32 14.06 14.24 3,320,225 +0.00(+0.00%)
Nov 18, 2020 14.68 14.79 14.23 14.24 1,834,822 -0.37(-2.53%)
Nov 17, 2020 14.64 14.73 14.45 14.61 2,395,910 -0.15(-1.02%)
Nov 16, 2020 14.77 14.89 14.65 14.76 2,790,161 +0.19(+1.30%)
Nov 13, 2020 14.42 14.60 14.37 14.57 1,823,000 +0.25(+1.75%)
Nov 12, 2020 14.68 14.80 14.28 14.32 2,081,482 -0.33(-2.25%)
Nov 11, 2020 14.80 14.95 14.64 14.65 2,346,926 -0.08(-0.54%)
Nov 10, 2020 15.04 15.09 14.53 14.73 2,805,723 -0.40(-2.64%)
Nov 09, 2020 15.12 15.45 15.03 15.13 3,549,349 +0.27(+1.82%)
Nov 06, 2020 15.02 15.08 14.82 14.86 2,689,400 -0.22(-1.46%)
Nov 05, 2020 14.88 15.22 14.82 15.08 3,767,121 +0.27(+1.82%)
Nov 04, 2020 14.46 14.90 14.40 14.81 3,705,540 +0.54(+3.78%)
Nov 03, 2020 13.70 14.34 13.63 14.27 4,651,852 +0.64(+4.70%)
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.