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 (%)
Oct 04, 2021 17.27 17.27 17.27 0 -0.61(-3.41%)
Oct 01, 2021 17.89 18.03 17.50 17.88 1,978,398 +0.08(+0.45%)
Sep 30, 2021 17.61 17.91 17.53 17.80 1,969,072 +0.24(+1.37%)
Sep 29, 2021 17.79 17.89 17.52 17.56 1,670,883 -0.14(-0.79%)
Sep 28, 2021 17.82 17.91 17.61 17.70 1,851,259 -0.35(-1.94%)
Sep 27, 2021 18.06 18.19 17.87 18.05 1,665,561 -0.14(-0.77%)
Sep 24, 2021 18.25 18.41 18.10 18.19 1,336,396 -0.09(-0.49%)
Sep 23, 2021 17.89 18.39 17.89 18.28 1,845,156 +0.33(+1.84%)
Sep 22, 2021 17.71 18.08 17.69 17.95 2,343,095 +0.25(+1.41%)
Sep 21, 2021 17.94 17.98 17.70 17.70 1,880,371 -0.03(-0.17%)
Sep 20, 2021 17.76 17.94 17.41 17.73 2,875,832 -0.54(-2.96%)
Sep 17, 2021 18.42 18.51 18.16 18.27 9,374,328 -0.22(-1.19%)
Sep 16, 2021 18.64 18.64 18.36 18.49 3,016,722 +0.00(+0.00%)
Sep 15, 2021 18.51 18.62 18.20 18.49 1,930,688 -0.08(-0.43%)
Sep 14, 2021 18.59 19.09 18.48 18.57 3,182,713 +0.16(+0.87%)
Sep 13, 2021 18.27 18.50 18.13 18.41 3,205,118 +0.24(+1.32%)
Sep 10, 2021 18.64 18.51 18.13 18.17 2,112,891 -0.34(-1.84%)
Sep 09, 2021 18.28 18.64 18.21 18.51 2,438,514 +0.15(+0.82%)
Sep 08, 2021 18.05 18.40 17.90 18.36 2,644,467 +0.21(+1.16%)
Sep 07, 2021 18.60 18.74 18.07 18.15 2,868,711 -0.40(-2.16%)
Sep 03, 2021 18.21 18.59 18.21 18.55 1,756,823 +0.26(+1.42%)
Sep 02, 2021 18.28 18.48 18.14 18.29 1,515,160 +0.01(+0.05%)
Sep 01, 2021 18.28 18.50 18.10 18.28 3,092,610 +0.09(+0.49%)
Aug 31, 2021 18.48 18.60 18.04 18.19 3,661,471 -0.46(-2.47%)
Aug 30, 2021 18.88 19.09 18.59 18.65 2,105,093 +0.10(+0.54%)
Aug 27, 2021 18.37 18.81 18.30 18.55 1,796,916 +0.15(+0.82%)
Aug 26, 2021 18.62 19.09 18.35 18.40 3,917,053 +0.02(+0.11%)
Aug 25, 2021 18.04 18.44 17.99 18.38 2,391,135 +0.18(+0.99%)
Aug 24, 2021 17.71 18.38 17.60 18.20 3,632,863 +0.82(+4.72%)
Aug 23, 2021 17.32 17.61 17.26 17.38 2,396,457 +0.37(+2.18%)
Aug 20, 2021 16.88 17.07 16.80 17.01 1,796,876 +0.15(+0.89%)
Aug 19, 2021 16.79 17.20 16.74 16.86 1,904,813 -0.08(-0.47%)
Aug 18, 2021 17.30 17.30 16.93 16.94 1,796,636 -0.33(-1.91%)
Aug 17, 2021 17.47 17.55 17.11 17.27 3,099,660 -0.38(-2.15%)
Aug 16, 2021 17.97 18.00 17.37 17.65 3,739,759 -0.42(-2.32%)
Aug 13, 2021 18.30 18.34 17.96 18.07 2,485,009 -0.28(-1.53%)
Aug 12, 2021 17.74 18.51 17.72 18.35 4,392,510 +0.71(+4.02%)
Aug 11, 2021 17.81 17.94 17.43 17.64 4,205,053 -0.24(-1.34%)
Aug 10, 2021 17.88 18.28 17.71 17.88 5,979,500 +0.07(+0.39%)
Aug 09, 2021 16.65 17.94 16.62 17.81 9,999,538 +1.13(+6.77%)
Aug 06, 2021 17.83 18.20 16.62 16.68 17,482,150 -3.41(-16.97%)
Aug 05, 2021 20.40 20.52 20.03 20.09 4,232,128 -0.35(-1.71%)
Aug 04, 2021 20.57 20.65 20.35 20.44 1,959,876 -0.13(-0.63%)
Aug 03, 2021 20.40 20.79 20.22 20.57 1,680,439 +0.23(+1.13%)
Aug 02, 2021 20.22 20.65 20.12 20.34 1,912,368 +0.14(+0.69%)
Jul 30, 2021 20.11 20.39 20.03 20.20 1,648,874 -0.02(-0.10%)
Jul 29, 2021 20.18 20.54 20.09 20.22 1,668,793 +0.01(+0.05%)
Jul 28, 2021 20.01 20.50 19.86 20.21 2,306,082 +0.17(+0.85%)
Jul 27, 2021 20.44 20.44 19.70 20.04 2,210,612 -0.49(-2.39%)
Jul 26, 2021 20.40 20.57 20.10 20.53 2,181,475 +0.07(+0.34%)
Jul 23, 2021 20.56 20.61 20.15 20.46 2,297,129 -0.07(-0.34%)
Jul 22, 2021 20.33 21.08 20.33 20.53 3,808,876 +0.17(+0.83%)
Jul 21, 2021 20.51 20.59 20.25 20.36 2,177,181 -0.16(-0.78%)
Jul 20, 2021 20.18 20.75 19.99 20.52 2,284,111 +0.54(+2.70%)
Jul 19, 2021 19.35 20.05 19.22 19.98 5,309,992 +0.22(+1.11%)
Jul 16, 2021 19.89 20.01 19.66 19.76 2,368,305 -0.02(-0.10%)
Jul 15, 2021 20.33 20.33 19.60 19.78 2,672,980 -0.55(-2.71%)
Jul 14, 2021 20.95 21.06 20.27 20.33 2,573,126 -0.48(-2.31%)
Jul 13, 2021 21.21 21.25 20.78 20.81 2,463,205 -0.43(-2.02%)
Jul 12, 2021 21.45 21.71 21.14 21.24 2,598,839 -0.10(-0.47%)
Jul 09, 2021 21.60 21.60 21.11 21.34 2,521,677 -0.05(-0.23%)
Jul 08, 2021 21.18 21.49 20.34 21.39 4,499,892 -0.37(-1.70%)
Jul 07, 2021 21.34 21.87 21.20 21.76 5,106,055 +0.54(+2.54%)
Jul 06, 2021 20.87 21.36 20.41 21.22 5,412,221 +0.88(+4.33%)
Jul 02, 2021 20.24 20.39 20.06 20.34 1,573,970 +0.16(+0.79%)
Jul 01, 2021 20.22 20.34 19.99 20.18 3,218,572 -0.04(-0.20%)
Jun 30, 2021 20.40 20.46 20.08 20.22 2,418,825 -0.23(-1.12%)
Jun 29, 2021 20.84 21.11 20.38 20.45 3,156,998 -0.52(-2.48%)
Jun 28, 2021 20.89 21.03 20.60 20.97 3,300,540 +0.14(+0.67%)
Jun 25, 2021 20.48 20.88 20.38 20.83 3,036,708 +0.35(+1.71%)
Jun 24, 2021 20.40 20.74 20.30 20.48 1,716,107 +0.19(+0.94%)
Jun 23, 2021 20.71 20.79 20.28 20.29 2,399,066 -0.44(-2.12%)
Jun 22, 2021 20.93 21.22 20.46 20.73 3,307,326 -0.07(-0.34%)
Jun 21, 2021 20.52 20.85 20.29 20.80 2,967,786 +0.20(+0.97%)
Jun 18, 2021 21.32 21.41 20.54 20.60 6,658,950 -0.84(-3.92%)
Jun 17, 2021 21.42 21.62 21.23 21.44 3,219,762 -0.05(-0.23%)
Jun 16, 2021 21.00 21.57 20.99 21.49 4,447,144 +0.31(+1.46%)
Jun 15, 2021 21.58 21.66 21.09 21.18 2,508,842 -0.47(-2.17%)
Jun 14, 2021 21.52 21.80 21.33 21.65 4,390,139 +0.15(+0.70%)
Jun 11, 2021 21.20 21.52 20.90 21.50 3,920,325 +0.35(+1.65%)
Jun 10, 2021 20.14 21.35 20.10 21.15 9,512,568 +1.14(+5.70%)
Jun 09, 2021 20.29 20.61 19.90 20.01 6,546,670 -0.05(-0.25%)
Jun 08, 2021 20.00 20.16 19.66 20.06 5,023,376 +0.29(+1.47%)
Jun 07, 2021 19.24 19.89 18.81 19.77 9,137,899 +0.85(+4.49%)
Jun 04, 2021 18.41 19.00 17.93 18.92 11,837,939 +0.36(+1.94%)
Jun 03, 2021 20.37 20.53 18.50 18.56 23,035,932 -3.97(-17.62%)
Jun 02, 2021 22.03 22.80 21.92 22.53 4,921,174 +0.20(+0.90%)
Jun 01, 2021 22.67 22.74 22.01 22.33 3,049,926 -0.04(-0.18%)
May 28, 2021 22.23 22.55 22.10 22.37 2,648,238 +0.22(+0.99%)
May 27, 2021 22.08 22.41 21.79 22.15 3,391,949 +0.00(+0.00%)
May 26, 2021 21.89 22.20 21.84 22.15 2,565,083 +0.42(+1.93%)
May 25, 2021 22.44 22.49 21.70 21.73 4,202,215 -0.60(-2.69%)
May 24, 2021 21.71 22.59 21.68 22.33 7,134,104 +0.72(+3.33%)
May 21, 2021 21.88 22.11 21.43 21.61 6,537,953 +0.15(+0.70%)
May 20, 2021 20.75 21.72 20.72 21.46 9,565,424 +0.76(+3.67%)
May 19, 2021 20.13 20.72 20.03 20.70 3,690,772 -0.15(-0.72%)
May 18, 2021 20.65 21.22 20.57 20.85 4,848,172 +0.25(+1.21%)
May 17, 2021 20.33 20.75 20.25 20.60 3,218,106 +0.05(+0.24%)
May 14, 2021 19.63 20.70 19.63 20.55 5,514,693 +1.04(+5.33%)
May 13, 2021 19.33 20.05 19.08 19.51 4,847,840 +0.30(+1.56%)
May 12, 2021 19.78 19.97 19.13 19.21 5,584,084 -0.91(-4.52%)
May 11, 2021 19.06 20.25 18.99 20.12 4,498,847 +0.58(+2.97%)
May 10, 2021 20.06 20.50 19.52 19.54 9,272,078 +0.23(+1.19%)
May 07, 2021 19.19 19.80 19.16 19.31 2,772,215 +0.23(+1.21%)
May 06, 2021 19.27 19.39 18.82 19.08 3,226,191 -0.25(-1.29%)
May 05, 2021 19.57 19.75 19.23 19.33 2,807,598 -0.22(-1.13%)
May 04, 2021 19.73 19.89 19.32 19.55 3,264,050 -0.35(-1.76%)
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.