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 (%)
May 31, 2017 14.95 15.04 14.71 14.99 5,942,539 +0.03(+0.20%)
May 30, 2017 15.31 15.40 14.94 14.96 6,101,767 +0.10(+0.67%)
May 26, 2017 14.64 14.93 14.58 14.86 3,831,724 +0.12(+0.81%)
May 25, 2017 15.20 15.21 14.72 14.74 4,730,815 -0.32(-2.12%)
May 24, 2017 15.35 15.40 14.93 15.06 4,503,708 -0.19(-1.25%)
May 23, 2017 15.34 15.43 15.18 15.25 4,070,812 +0.00(+0.00%)
May 22, 2017 15.00 15.30 14.88 15.25 4,417,701 +0.31(+2.07%)
May 19, 2017 15.28 15.38 14.84 14.94 4,728,159 -0.22(-1.45%)
May 18, 2017 15.11 15.32 14.90 15.16 5,014,478 +0.17(+1.13%)
May 17, 2017 15.55 15.55 14.89 14.99 8,129,984 -0.66(-4.22%)
May 16, 2017 16.13 16.16 15.52 15.65 11,210,100 -0.25(-1.57%)
May 15, 2017 15.60 16.25 15.37 15.90 27,109,424 +1.11(+7.51%)
May 12, 2017 14.51 14.81 14.29 14.79 5,330,857 +0.34(+2.35%)
May 11, 2017 14.95 14.95 14.37 14.45 7,562,193 -0.40(-2.69%)
May 10, 2017 14.60 14.88 14.45 14.85 6,042,204 +0.36(+2.48%)
May 09, 2017 14.69 14.69 14.26 14.49 6,008,713 -0.05(-0.34%)
May 08, 2017 14.65 14.72 14.34 14.54 7,690,761 -0.28(-1.89%)
May 05, 2017 14.33 14.89 14.25 14.82 11,015,134 +0.54(+3.78%)
May 04, 2017 13.91 14.40 13.85 14.28 17,699,120 +0.50(+3.63%)
May 03, 2017 14.00 14.52 13.62 13.78 31,191,250 +1.57(+12.86%)
May 02, 2017 12.45 12.47 12.04 12.21 13,277,917 -0.27(-2.16%)
May 01, 2017 12.55 12.59 12.35 12.48 4,347,082 -0.03(-0.24%)
Apr 28, 2017 12.48 12.56 12.30 12.51 3,978,064 +0.06(+0.48%)
Apr 27, 2017 12.76 12.76 12.37 12.45 3,984,513 -0.11(-0.88%)
Apr 26, 2017 12.76 12.82 12.56 12.56 4,047,016 -0.10(-0.79%)
Apr 25, 2017 12.48 12.75 12.48 12.66 4,143,387 +0.21(+1.69%)
Apr 24, 2017 12.50 12.54 12.36 12.45 3,886,665 +0.12(+0.97%)
Apr 21, 2017 12.32 12.42 12.12 12.33 4,901,944 +0.18(+1.48%)
Apr 20, 2017 12.19 12.06 12.15 4,019,125 -0.04(-0.33%)
Apr 19, 2017 12.44 12.50 12.17 12.19 4,204,179 -0.21(-1.69%)
Apr 18, 2017 12.26 12.41 12.10 12.40 3,272,815 +0.10(+0.81%)
Apr 17, 2017 12.24 12.39 12.18 12.30 4,724,620 +0.30(+2.50%)
Apr 13, 2017 11.96 12.13 11.82 12.00 3,738,581 -0.04(-0.33%)
Apr 12, 2017 12.18 12.24 12.00 12.04 3,067,987 -0.09(-0.74%)
Apr 11, 2017 12.36 12.36 11.91 12.13 5,395,495 -0.19(-1.54%)
Apr 10, 2017 12.50 12.50 12.29 12.32 2,861,038 -0.07(-0.56%)
Apr 07, 2017 12.37 12.46 12.25 12.39 2,804,089 +0.03(+0.24%)
Apr 06, 2017 12.31 12.38 12.15 12.36 3,394,174 +0.13(+1.06%)
Apr 05, 2017 12.39 12.48 12.19 12.23 5,399,466 -0.13(-1.05%)
Apr 04, 2017 12.54 12.56 12.34 12.36 4,331,043 -0.13(-1.04%)
Apr 03, 2017 12.61 12.80 12.43 12.49 5,036,182 -0.12(-0.95%)
Mar 31, 2017 12.87 12.88 12.60 12.61 4,815,835 -0.21(-1.64%)
Mar 30, 2017 12.93 12.94 12.60 12.82 5,203,302 +0.06(+0.47%)
Mar 29, 2017 12.70 12.80 12.49 12.76 6,163,348 +0.25(+2.00%)
Mar 28, 2017 12.37 12.68 12.36 12.51 5,110,769 +0.18(+1.46%)
Mar 27, 2017 12.19 12.42 12.14 12.33 5,537,565 +0.05(+0.41%)
Mar 24, 2017 12.33 12.44 12.11 12.28 7,177,114 +0.09(+0.74%)
Mar 23, 2017 12.46 12.72 12.15 12.19 24,845,748 +0.70(+6.09%)
Mar 22, 2017 11.46 11.52 11.18 11.49 5,362,662 +0.05(+0.44%)
Mar 21, 2017 11.66 11.73 11.28 11.44 7,723,368 -0.17(-1.46%)
Mar 20, 2017 11.43 11.97 11.42 11.61 17,147,966 +0.88(+8.20%)
Mar 17, 2017 10.75 10.78 10.55 10.73 4,558,542 -0.07(-0.65%)
Mar 16, 2017 10.75 10.84 10.63 10.80 2,871,304 +0.12(+1.12%)
Mar 15, 2017 10.43 10.71 10.39 10.68 4,127,664 +0.28(+2.69%)
Mar 14, 2017 10.70 10.80 10.38 10.40 4,762,857 -0.36(-3.35%)
Mar 13, 2017 10.61 10.95 10.59 10.76 3,398,993 +0.11(+1.03%)
Mar 10, 2017 10.48 10.72 10.47 10.65 3,606,674 +0.21(+2.01%)
Mar 09, 2017 10.59 10.65 10.35 10.44 4,480,775 -0.16(-1.51%)
Mar 08, 2017 10.61 10.83 10.57 10.60 3,850,474 -0.02(-0.19%)
Mar 07, 2017 10.77 10.85 10.56 10.62 5,128,901 -0.23(-2.12%)
Mar 06, 2017 11.06 11.09 10.78 10.85 4,210,291 -0.21(-1.90%)
Mar 03, 2017 11.14 11.20 10.91 11.06 4,030,935 +0.06(+0.55%)
Mar 02, 2017 11.00 11.19 10.98 11.00 3,494,724 -0.08(-0.72%)
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.