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 (%)
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%)
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.