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, 2015 20.05 20.05 20.05 41.30 7,863,900 -1.66(-3.86%)
Apr 29, 2015 42.66 43.31 42.25 42.96 3,652,837 -0.04(-0.09%)
Apr 28, 2015 43.53 43.92 42.23 43.00 3,291,400 -0.41(-0.94%)
Apr 27, 2015 44.20 44.89 43.31 43.41 3,500,346 -0.62(-1.41%)
Apr 24, 2015 44.30 44.84 43.82 44.03 4,024,383 +0.10(+0.23%)
Apr 23, 2015 43.68 44.37 43.24 43.93 3,946,843 +0.26(+0.60%)
Apr 22, 2015 43.52 44.26 42.88 43.67 3,417,927 +0.19(+0.43%)
Apr 21, 2015 43.86 44.50 43.26 43.48 7,120,747 +1.05(+2.49%)
Apr 20, 2015 41.43 42.75 41.21 42.43 4,154,046 +1.59(+3.89%)
Apr 17, 2015 41.79 41.79 40.70 40.84 3,476,878 -1.17(-2.79%)
Apr 16, 2015 42.42 43.24 41.91 42.01 3,371,475 -0.63(-1.48%)
Apr 15, 2015 42.00 42.83 41.71 42.64 3,334,221 +0.88(+2.11%)
Apr 14, 2015 41.90 42.23 40.81 41.76 4,097,422 -0.08(-0.19%)
Apr 13, 2015 42.69 42.98 41.73 41.84 5,185,540 -1.40(-3.24%)
Apr 10, 2015 41.41 43.28 40.94 43.24 8,759,252 +2.18(+5.31%)
Apr 09, 2015 41.17 41.34 40.54 41.06 3,331,723 -0.16(-0.39%)
Apr 08, 2015 40.54 41.70 40.50 41.22 6,579,754 +1.31(+3.28%)
Apr 07, 2015 39.29 40.78 39.20 39.91 5,978,022 +0.97(+2.49%)
Apr 06, 2015 38.17 39.24 38.12 38.94 2,839,426 +0.28(+0.72%)
Apr 02, 2015 38.44 38.66 38.66 38.66 2,933,700 +0.52(+1.36%)
Apr 01, 2015 38.98 39.30 37.67 38.14 5,264,284 -1.11(-2.83%)
Mar 31, 2015 39.86 40.00 39.23 39.25 3,456,995 -0.78(-1.96%)
Mar 30, 2015 40.31 40.50 39.64 40.03 3,236,865 +0.22(+0.57%)
Mar 27, 2015 39.13 40.08 38.81 39.81 3,809,453 +0.50(+1.27%)
Mar 26, 2015 38.53 39.79 38.02 39.31 4,425,206 +0.10(+0.26%)
Mar 25, 2015 41.07 41.23 38.40 39.21 9,555,891 -1.58(-3.87%)
Mar 24, 2015 41.74 41.82 40.70 40.79 4,083,403 -0.54(-1.31%)
Mar 23, 2015 42.01 42.88 41.14 41.33 5,071,324 -0.37(-0.88%)
Mar 20, 2015 43.63 43.63 41.35 41.70 6,511,297 -1.33(-3.08%)
Mar 19, 2015 43.37 43.92 42.87 43.02 3,453,497 -0.34(-0.78%)
Mar 18, 2015 42.28 43.60 42.19 43.36 5,750,194 +0.77(+1.80%)
Mar 17, 2015 42.23 43.06 41.79 42.59 3,297,790 +0.23(+0.53%)
Mar 16, 2015 42.42 42.79 41.06 42.37 5,313,030 +0.33(+0.78%)
Mar 13, 2015 43.01 43.48 41.72 42.04 4,531,684 -1.02(-2.37%)
Mar 12, 2015 42.18 43.27 41.91 43.06 4,798,523 +1.00(+2.38%)
Mar 11, 2015 41.68 42.47 41.06 42.06 3,635,086 +0.63(+1.52%)
Mar 10, 2015 42.44 42.50 40.79 41.43 5,774,301 -1.84(-4.24%)
Mar 09, 2015 43.08 43.39 42.13 43.27 4,035,770 +0.44(+1.02%)
Mar 06, 2015 43.73 44.27 42.51 42.83 4,832,598 -1.08(-2.46%)
Mar 05, 2015 43.80 44.43 43.25 43.91 4,539,585 +0.09(+0.21%)
Mar 04, 2015 44.66 45.07 42.80 43.82 8,872,009 -1.25(-2.77%)
Mar 03, 2015 44.49 45.44 44.09 45.07 4,698,541 +0.25(+0.56%)
Mar 02, 2015 44.51 44.84 43.40 44.82 5,652,558 +0.55(+1.24%)
Feb 27, 2015 45.21 45.90 44.20 44.27 5,425,603 -1.14(-2.51%)
Feb 26, 2015 45.64 46.44 44.85 45.41 6,361,286 +0.01(+0.03%)
Feb 25, 2015 44.47 45.60 43.92 45.40 7,397,073 +1.43(+3.24%)
Feb 24, 2015 43.76 44.47 42.70 43.97 7,610,696 +0.62(+1.43%)
Feb 23, 2015 45.75 45.79 43.09 43.35 11,893,267 -2.80(-6.07%)
Feb 20, 2015 44.13 46.18 43.93 46.15 11,983,814 +1.88(+4.25%)
Feb 19, 2015 43.64 44.69 42.36 44.27 9,010,080 +0.61(+1.39%)
Feb 18, 2015 44.73 44.90 43.06 43.66 13,462,907 -0.18(-0.40%)
Feb 17, 2015 42.30 44.47 42.00 43.84 16,130,317 +1.58(+3.74%)
Feb 13, 2015 40.98 42.26 42.26 42.26 23,018,800 +2.63(+6.64%)
Feb 12, 2015 38.04 40.40 37.87 39.63 29,332,760 +3.94(+11.04%)
Feb 11, 2015 36.80 36.80 35.44 35.69 11,424,327 -0.83(-2.27%)
Feb 10, 2015 35.74 36.55 35.17 36.52 5,743,630 +0.98(+2.76%)
Feb 09, 2015 35.75 36.29 35.44 35.54 4,586,228 -0.51(-1.41%)
Feb 06, 2015 36.74 36.75 35.31 36.05 5,834,553 -0.47(-1.29%)
Feb 05, 2015 35.50 36.74 35.50 36.52 10,145,280 +2.01(+5.82%)
Feb 04, 2015 35.00 35.11 34.13 34.51 3,189,499 -0.61(-1.74%)
Feb 03, 2015 34.58 35.39 34.06 35.12 6,010,395 +0.76(+2.21%)
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.