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, 2016 15.96 16.14 15.71 15.92 3,199,234 +0.06(+0.38%)
May 27, 2016 15.50 15.86 15.86 15.86 5,794,500 +0.10(+0.63%)
May 26, 2016 15.62 15.87 15.40 15.76 4,879,806 +0.22(+1.42%)
May 25, 2016 15.74 16.01 15.27 15.54 5,864,255 +0.15(+0.97%)
May 24, 2016 14.38 15.59 14.25 15.39 10,309,755 +1.14(+8.00%)
May 23, 2016 13.85 14.50 13.81 14.25 4,052,313 +0.46(+3.34%)
May 20, 2016 13.29 13.95 13.08 13.79 5,464,556 +0.38(+2.83%)
May 19, 2016 13.44 14.08 13.19 13.41 4,882,702 -0.10(-0.74%)
May 18, 2016 13.31 13.68 13.23 13.51 3,531,253 +0.12(+0.90%)
May 17, 2016 13.01 13.74 13.01 13.39 5,756,474 +0.27(+2.06%)
May 16, 2016 12.38 13.27 12.38 13.12 6,184,749 +0.34(+2.66%)
May 13, 2016 12.72 12.99 12.55 12.78 3,224,594 +0.12(+0.95%)
May 12, 2016 13.39 13.45 12.47 12.66 4,858,377 -0.59(-4.45%)
May 11, 2016 13.52 13.66 13.25 13.25 3,630,398 -0.14(-1.05%)
May 10, 2016 12.90 13.54 12.65 13.39 6,388,819 +0.56(+4.36%)
May 09, 2016 13.05 13.10 12.53 12.83 6,639,855 -0.12(-0.89%)
May 06, 2016 14.00 14.49 12.80 12.95 24,094,948 -3.04(-18.99%)
May 05, 2016 16.28 16.41 15.85 15.98 5,645,724 -0.21(-1.30%)
May 04, 2016 16.50 16.77 16.01 16.19 4,458,431 -0.49(-2.94%)
May 03, 2016 16.92 17.15 16.51 16.68 4,255,362 -0.56(-3.25%)
May 02, 2016 17.41 17.70 16.83 17.24 5,284,597 -0.11(-0.63%)
Apr 29, 2016 17.80 17.85 17.09 17.35 4,119,517 -0.39(-2.20%)
Apr 28, 2016 18.20 18.55 17.70 17.74 3,560,279 -0.53(-2.90%)
Apr 27, 2016 18.25 18.73 18.11 18.27 4,781,175 +0.24(+1.33%)
Apr 26, 2016 18.07 18.30 17.91 18.03 2,825,395 -0.03(-0.17%)
Apr 25, 2016 17.83 18.65 17.81 18.06 4,121,044 +0.11(+0.64%)
Apr 22, 2016 17.09 18.24 17.02 17.95 7,611,775 +1.09(+6.50%)
Apr 21, 2016 16.83 17.13 16.79 16.85 3,166,425 +0.04(+0.24%)
Apr 20, 2016 17.18 17.28 16.66 16.81 6,390,906 -0.48(-2.78%)
Apr 19, 2016 17.69 17.77 16.96 17.29 5,217,676 -0.31(-1.76%)
Apr 18, 2016 17.73 17.90 17.59 17.60 3,753,456 -0.34(-1.90%)
Apr 15, 2016 18.25 18.35 17.85 17.94 4,164,952 -0.39(-2.13%)
Apr 14, 2016 18.28 18.50 17.68 18.33 5,652,575 -0.01(-0.05%)
Apr 13, 2016 17.40 18.39 17.33 18.34 4,342,718 +1.17(+6.81%)
Apr 12, 2016 17.34 17.47 17.00 17.17 3,747,896 -0.22(-1.27%)
Apr 11, 2016 17.59 17.97 17.28 17.39 3,497,491 -0.07(-0.40%)
Apr 08, 2016 18.15 18.15 17.35 17.46 3,082,044 -0.42(-2.35%)
Apr 07, 2016 18.00 18.38 17.72 17.88 4,567,746 -0.33(-1.81%)
Apr 06, 2016 17.55 18.23 17.43 18.21 4,002,009 +0.75(+4.30%)
Apr 05, 2016 17.49 17.86 17.39 17.46 3,247,221 -0.27(-1.52%)
Apr 04, 2016 17.54 18.18 17.47 17.73 4,458,552 +0.04(+0.23%)
Apr 01, 2016 17.75 17.76 17.30 17.69 4,141,550 -0.30(-1.67%)
Mar 31, 2016 17.84 18.14 17.61 17.99 2,912,525 +0.08(+0.45%)
Mar 30, 2016 18.01 18.25 17.58 17.91 3,518,429 +0.00(+0.00%)
Mar 29, 2016 17.40 17.95 17.18 17.91 2,274,677 +0.39(+2.23%)
Mar 28, 2016 17.82 17.85 17.20 17.52 2,914,581 -0.28(-1.57%)
Mar 24, 2016 17.50 17.80 17.80 17.80 2,934,600 -0.01(-0.06%)
Mar 23, 2016 18.36 18.58 17.67 17.81 4,350,160 -0.75(-4.04%)
Mar 22, 2016 18.66 18.81 18.42 18.56 2,782,485 -0.20(-1.07%)
Mar 21, 2016 18.41 19.17 18.38 18.76 4,288,256 +0.40(+2.18%)
Mar 18, 2016 18.01 18.68 17.96 18.36 5,565,360 +0.40(+2.23%)
Mar 17, 2016 17.61 18.21 17.30 17.96 3,571,494 +0.38(+2.16%)
Mar 16, 2016 17.05 17.63 16.86 17.58 4,252,296 +0.38(+2.21%)
Mar 15, 2016 17.70 17.92 17.05 17.20 5,187,896 -0.79(-4.39%)
Mar 14, 2016 18.08 18.26 17.67 17.99 4,090,600 -0.28(-1.53%)
Mar 11, 2016 17.74 18.41 17.63 18.27 5,212,865 +0.80(+4.58%)
Mar 10, 2016 18.37 18.37 17.04 17.47 6,329,160 -0.56(-3.11%)
Mar 09, 2016 18.94 19.63 17.91 18.03 12,948,965 +0.19(+1.07%)
Mar 08, 2016 18.50 18.69 17.76 17.84 5,279,952 -0.85(-4.55%)
Mar 07, 2016 18.20 19.19 18.10 18.69 6,426,658 +0.44(+2.41%)
Mar 04, 2016 18.28 18.90 17.81 18.25 7,891,931 +0.05(+0.27%)
Mar 03, 2016 17.57 18.40 17.52 18.20 5,062,159 +0.45(+2.54%)
Mar 02, 2016 17.39 17.89 17.28 17.75 3,704,975 +0.08(+0.45%)
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.