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, 2019 16.84 16.95 16.59 16.76 3,059,319 -0.11(-0.65%)
Feb 27, 2019 16.86 17.04 16.68 16.87 4,195,627 +0.15(+0.90%)
Feb 26, 2019 16.85 16.92 16.71 16.72 2,026,756 -0.22(-1.30%)
Feb 25, 2019 16.99 17.25 16.92 16.94 2,907,553 +0.07(+0.41%)
Feb 22, 2019 16.60 16.88 16.57 16.87 2,572,100 +0.32(+1.93%)
Feb 21, 2019 16.63 16.73 16.49 16.55 2,688,504 -0.12(-0.72%)
Feb 20, 2019 16.77 17.03 16.51 16.67 3,713,215 -0.10(-0.60%)
Feb 19, 2019 17.12 17.13 16.48 16.77 7,279,600 -0.46(-2.67%)
Feb 15, 2019 17.59 17.60 17.17 17.23 2,347,100 -0.32(-1.82%)
Feb 14, 2019 16.90 17.74 16.85 17.55 5,325,723 +0.59(+3.48%)
Feb 13, 2019 17.25 17.31 16.90 16.96 4,539,992 -0.19(-1.11%)
Feb 12, 2019 17.04 17.47 17.01 17.15 8,420,423 +0.20(+1.18%)
Feb 11, 2019 16.34 17.10 16.27 16.95 7,145,444 +0.67(+4.12%)
Feb 08, 2019 16.07 16.35 15.81 16.28 6,018,600 +0.09(+0.56%)
Feb 07, 2019 16.40 16.55 16.00 16.19 18,356,152 -2.23(-12.11%)
Feb 06, 2019 18.66 18.66 18.15 18.42 9,370,734 -0.06(-0.32%)
Feb 05, 2019 18.44 18.63 18.25 18.48 2,630,342 +0.17(+0.93%)
Feb 04, 2019 18.01 18.55 17.90 18.31 4,804,267 +0.37(+2.06%)
Feb 01, 2019 17.80 18.00 17.75 17.94 4,661,700 +0.26(+1.47%)
Jan 31, 2019 17.64 18.08 17.63 17.68 2,608,331 +0.07(+0.40%)
Jan 30, 2019 17.43 17.61 17.32 17.61 2,037,492 +0.34(+1.97%)
Jan 29, 2019 17.35 17.44 17.15 17.27 2,954,085 -0.15(-0.86%)
Jan 28, 2019 17.43 17.66 17.22 17.42 2,598,360 -0.23(-1.30%)
Jan 25, 2019 17.35 17.78 17.27 17.65 3,314,100 +0.45(+2.62%)
Jan 24, 2019 16.93 17.44 16.90 17.20 3,516,681 +0.35(+2.08%)
Jan 23, 2019 16.41 17.20 16.39 16.85 5,158,710 +0.73(+4.53%)
Jan 22, 2019 16.35 16.40 16.03 16.12 3,633,962 -0.31(-1.89%)
Jan 18, 2019 16.29 16.54 16.13 16.43 3,075,800 +0.27(+1.67%)
Jan 17, 2019 16.07 16.31 16.07 16.16 2,395,724 +0.06(+0.37%)
Jan 16, 2019 16.53 16.64 16.03 16.10 3,487,625 -0.43(-2.60%)
Jan 15, 2019 16.48 16.81 16.36 16.53 2,728,226 +0.12(+0.73%)
Jan 14, 2019 16.64 16.64 16.27 16.41 3,265,537 -0.37(-2.21%)
Jan 11, 2019 16.81 16.93 16.65 16.78 3,894,900 -0.13(-0.77%)
Jan 10, 2019 16.62 16.95 16.45 16.91 3,216,879 +0.12(+0.71%)
Jan 09, 2019 16.76 17.09 16.63 16.79 4,264,998 +0.18(+1.08%)
Jan 08, 2019 16.32 16.66 16.12 16.61 4,153,803 +0.49(+3.04%)
Jan 07, 2019 16.03 16.43 15.97 16.12 3,337,930 +0.11(+0.69%)
Jan 04, 2019 15.75 16.22 15.69 16.01 4,825,000 +0.58(+3.76%)
Jan 03, 2019 15.78 15.91 15.42 15.43 3,909,788 -0.59(-3.68%)
Jan 02, 2019 15.95 16.26 15.70 16.02 4,575,646 -0.19(-1.17%)
Dec 31, 2018 16.19 16.34 15.88 16.21 3,124,200 +0.12(+0.75%)
Dec 28, 2018 16.26 16.38 15.82 16.09 3,325,500 -0.09(-0.56%)
Dec 27, 2018 15.79 16.19 15.57 16.18 3,349,980 +0.09(+0.56%)
Dec 26, 2018 15.63 16.09 15.43 16.09 5,262,264 +0.70(+4.55%)
Dec 24, 2018 15.66 16.11 15.36 15.39 2,848,700 -0.58(-3.63%)
Dec 21, 2018 16.93 16.93 15.78 15.97 6,724,200 -0.94(-5.56%)
Dec 20, 2018 17.49 17.64 16.49 16.91 5,627,874 -0.60(-3.43%)
Dec 19, 2018 17.88 18.22 17.30 17.51 3,512,977 -0.30(-1.68%)
Dec 18, 2018 17.79 18.07 17.60 17.81 5,166,243 +0.24(+1.37%)
Dec 17, 2018 18.54 18.54 17.48 17.57 4,721,898 -1.01(-5.44%)
Dec 14, 2018 18.44 18.89 18.36 18.58 4,470,000 -0.04(-0.21%)
Dec 13, 2018 19.05 19.19 18.22 18.62 5,204,279 -0.90(-4.61%)
Dec 12, 2018 19.13 19.78 18.97 19.52 5,888,709 +0.66(+3.50%)
Dec 11, 2018 20.00 20.10 18.58 18.86 6,009,832 -0.89(-4.51%)
Dec 10, 2018 19.41 19.94 19.28 19.75 3,096,699 +0.32(+1.65%)
Dec 07, 2018 20.14 20.41 19.21 19.43 3,896,600 -0.78(-3.86%)
Dec 06, 2018 19.13 20.31 19.07 20.21 4,847,907 +0.61(+3.11%)
Dec 04, 2018 19.91 20.25 19.24 19.60 4,545,300 -0.41(-2.05%)
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.