Fireeye Inc (NQ: FEYE )

20.46 USD -0.52 (-2.48%)
Official Closing Price Updated: 7:29 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 21.00 21.00 20.28 20.46 4,925,487 -0.52(-2.48%)
Apr 15, 2021 20.61 21.10 20.42 20.98 3,274,370 +0.51(+2.49%)
Apr 14, 2021 20.92 21.57 20.45 20.47 4,659,617 -0.23(-1.11%)
Apr 13, 2021 20.08 20.94 20.02 20.70 5,455,785 +0.68(+3.40%)
Apr 12, 2021 19.61 20.09 19.51 20.02 2,079,644 +0.40(+2.04%)
Apr 09, 2021 19.87 19.89 19.33 19.62 3,528,800 -0.41(-2.05%)
Apr 08, 2021 19.82 20.04 19.76 20.03 2,218,301 +0.34(+1.73%)
Apr 07, 2021 20.25 20.27 19.58 19.69 2,415,429 -0.45(-2.23%)
Apr 06, 2021 19.94 20.37 19.81 20.14 4,562,935 +0.27(+1.36%)
Apr 05, 2021 19.97 20.15 19.53 19.87 4,433,623 -0.07(-0.35%)
Apr 01, 2021 19.78 20.29 19.78 19.94 2,675,900 +0.37(+1.89%)
Mar 31, 2021 19.35 19.87 19.32 19.57 2,978,521 +0.28(+1.45%)
Mar 30, 2021 19.32 19.40 18.97 19.29 2,769,109 -0.13(-0.67%)
Mar 29, 2021 19.63 19.86 19.22 19.42 4,592,129 -0.25(-1.27%)
Mar 26, 2021 19.79 20.04 19.27 19.67 5,404,700 -0.09(-0.46%)
Mar 25, 2021 19.17 19.90 19.01 19.76 2,897,431 +0.10(+0.51%)
Mar 24, 2021 20.33 20.49 19.60 19.66 5,097,274 -0.66(-3.25%)
Mar 23, 2021 20.48 20.78 20.07 20.32 6,466,693 -0.04(-0.20%)
Mar 22, 2021 19.89 20.58 19.78 20.36 3,737,324 +0.65(+3.30%)
Mar 19, 2021 19.50 19.95 19.36 19.71 4,822,700 +0.23(+1.21%)
Mar 18, 2021 20.08 20.13 19.44 19.48 3,835,939 -0.98(-4.77%)
Mar 17, 2021 20.28 20.58 19.88 20.45 4,251,382 -0.31(-1.49%)
Mar 16, 2021 21.27 21.55 20.46 20.76 4,939,078 -0.28(-1.33%)
Mar 15, 2021 20.66 21.04 20.33 21.04 3,417,429 +0.39(+1.89%)
Mar 12, 2021 20.16 20.99 19.93 20.65 4,168,700 +0.05(+0.24%)
Mar 11, 2021 20.63 21.00 20.46 20.60 3,809,746 +0.36(+1.78%)
Mar 10, 2021 20.40 20.89 19.92 20.24 4,430,260 +0.06(+0.30%)
Mar 09, 2021 19.71 20.42 19.58 20.18 5,223,415 +1.11(+5.82%)
Mar 08, 2021 19.50 19.89 19.01 19.07 5,307,410 +0.09(+0.47%)
Mar 05, 2021 18.67 19.02 17.88 18.98 4,411,300 +0.18(+0.96%)
Mar 04, 2021 19.28 19.43 18.45 18.80 6,544,423 -0.55(-2.84%)
Mar 03, 2021 19.78 19.91 19.00 19.35 4,032,489 -0.39(-1.98%)
Mar 02, 2021 20.39 20.39 19.70 19.74 3,172,003 -0.45(-2.23%)
Mar 01, 2021 19.64 20.49 19.41 20.19 4,848,473 +0.87(+4.50%)
Feb 26, 2021 19.13 19.70 18.96 19.32 3,950,400 -0.05(-0.26%)
Feb 25, 2021 20.09 20.36 19.17 19.37 3,602,685 -0.69(-3.44%)
Feb 24, 2021 19.90 20.17 19.60 20.06 2,990,003 +0.14(+0.70%)
Feb 23, 2021 19.75 19.98 18.86 19.92 5,643,200 -0.60(-2.92%)
Feb 22, 2021 20.58 21.02 20.33 20.52 4,205,555 -0.29(-1.39%)
Feb 19, 2021 21.09 21.41 20.72 20.81 4,916,200 -0.19(-0.90%)
Feb 18, 2021 20.26 21.09 19.95 21.00 4,980,483 +0.45(+2.19%)
Feb 17, 2021 20.80 20.98 20.25 20.55 6,726,276 -0.52(-2.47%)
Feb 16, 2021 21.61 21.74 20.67 21.07 4,716,480 -0.39(-1.82%)
Feb 12, 2021 21.19 21.59 20.91 21.46 2,311,500 +0.21(+0.99%)
Feb 11, 2021 21.32 21.77 20.93 21.25 2,701,262 +0.06(+0.28%)
Feb 10, 2021 21.51 21.70 20.66 21.19 3,916,062 -0.40(-1.85%)
Feb 09, 2021 21.92 21.95 20.95 21.59 4,016,411 +0.13(+0.61%)
Feb 08, 2021 21.35 22.04 21.26 21.46 4,487,189 +0.16(+0.75%)
Feb 05, 2021 21.00 21.61 21.00 21.30 6,375,900 +0.34(+1.62%)
Feb 04, 2021 20.65 21.36 20.52 20.96 8,204,306 +0.89(+4.43%)
Feb 03, 2021 21.56 21.70 20.00 20.07 12,118,017 -1.63(-7.51%)
Feb 02, 2021 22.16 22.30 21.12 21.70 8,217,693 +0.11(+0.51%)
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.