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 (%)
Apr 30, 2014 38.88 40.24 37.55 39.26 3,391,260 +0.43(+1.11%)
Apr 29, 2014 38.15 40.61 38.05 38.83 4,986,635 -0.07(-0.18%)
Apr 28, 2014 41.50 42.25 37.35 38.90 6,508,132 -2.28(-5.54%)
Apr 25, 2014 42.89 44.92 41.01 41.18 4,543,620 -3.27(-7.36%)
Apr 24, 2014 47.12 47.68 42.64 44.45 5,373,312 -2.31(-4.94%)
Apr 23, 2014 50.33 50.76 46.35 46.76 3,804,864 -3.81(-7.53%)
Apr 22, 2014 46.65 51.87 46.08 50.57 6,032,287 +2.43(+5.05%)
Apr 21, 2014 47.20 49.00 46.38 48.14 2,883,027 +1.03(+2.19%)
Apr 17, 2014 47.47 47.11 47.11 47.11 2,823,000 -0.50(-1.05%)
Apr 16, 2014 50.18 50.75 47.27 47.61 2,836,698 -1.22(-2.50%)
Apr 15, 2014 48.63 50.30 44.61 48.83 5,452,313 +0.37(+0.76%)
Apr 14, 2014 48.34 50.91 46.86 48.46 3,577,586 +1.13(+2.39%)
Apr 11, 2014 48.30 50.41 46.55 47.33 4,481,646 -2.42(-4.86%)
Apr 10, 2014 54.82 55.66 49.00 49.75 7,390,852 -6.64(-11.77%)
Apr 09, 2014 53.95 56.45 52.84 56.39 6,255,338 +4.04(+7.72%)
Apr 08, 2014 51.95 53.90 50.80 52.35 6,563,047 +2.00(+3.97%)
Apr 07, 2014 50.06 52.45 48.13 50.35 7,721,298 -0.01(-0.02%)
Apr 04, 2014 55.71 56.20 49.25 50.36 10,563,982 -4.50(-8.20%)
Apr 03, 2014 61.63 62.00 54.65 54.86 7,571,659 -6.63(-10.78%)
Apr 02, 2014 65.00 65.65 60.15 61.49 3,216,074 -2.88(-4.47%)
Apr 01, 2014 62.32 65.10 62.00 64.37 3,043,117 +2.80(+4.55%)
Mar 31, 2014 64.02 64.50 60.80 61.57 2,861,838 -1.87(-2.95%)
Mar 28, 2014 63.64 66.41 62.51 63.44 4,121,986 +0.51(+0.81%)
Mar 27, 2014 62.45 63.90 60.25 62.93 2,982,937 +1.27(+2.06%)
Mar 26, 2014 63.89 64.98 60.25 61.66 4,447,391 -1.06(-1.69%)
Mar 25, 2014 64.38 65.57 62.00 62.72 4,835,866 -0.78(-1.23%)
Mar 24, 2014 68.00 69.00 63.15 63.50 6,376,770 -6.16(-8.84%)
Mar 21, 2014 69.00 70.18 67.73 69.66 6,448,032 +2.46(+3.66%)
Mar 20, 2014 71.45 71.54 67.09 67.20 8,619,832 -4.30(-6.01%)
Mar 19, 2014 77.00 77.25 71.49 71.50 8,015,352 -6.25(-8.04%)
Mar 18, 2014 76.57 78.74 75.07 77.75 1,953,712 +1.70(+2.24%)
Mar 17, 2014 77.38 78.16 75.18 76.05 2,150,503 +0.18(+0.24%)
Mar 14, 2014 79.85 80.78 75.52 75.87 3,224,227 -4.06(-5.08%)
Mar 13, 2014 79.00 80.89 77.05 79.93 3,960,386 +2.27(+2.92%)
Mar 12, 2014 78.39 79.45 76.20 77.66 3,450,745 +0.04(+0.05%)
Mar 11, 2014 81.51 82.00 77.41 77.62 3,082,857 -2.68(-3.34%)
Mar 10, 2014 81.55 83.00 78.87 80.30 4,071,171 -0.74(-0.91%)
Mar 07, 2014 82.92 84.40 80.41 81.04 17,909,928 -8.51(-9.50%)
Mar 06, 2014 96.17 96.21 88.89 89.55 4,253,059 -6.08(-6.36%)
Mar 05, 2014 89.80 97.35 89.75 95.63 3,925,299 +7.44(+8.44%)
Mar 04, 2014 86.39 88.49 85.96 88.19 1,422,459 +3.67(+4.34%)
Mar 03, 2014 83.06 85.54 81.64 84.52 2,133,658 -1.12(-1.31%)
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%)
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%)
Oct 01, 2013 42.33 42.90 39.57 40.38 0 -0.73(-1.78%)
Sep 27, 2013 41.68 43.00 40.02 41.11 0 -0.52(-1.25%)
Sep 26, 2013 39.45 41.78 39.00 41.63 1,094,776 +2.83(+7.29%)
Sep 25, 2013 37.50 40.00 37.50 38.80 0 +1.79(+4.84%)
Sep 24, 2013 37.55 38.40 36.24 37.01 0 -0.44(-1.17%)
Sep 23, 2013 35.25 38.48 35.25 37.45 2,402,578 +1.45(+4.03%)
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.