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, 2018 16.72 16.88 16.46 16.69 3,118,310 +0.04(+0.24%)
May 30, 2018 16.49 16.73 16.37 16.65 3,005,164 +0.25(+1.52%)
May 29, 2018 16.44 16.71 16.27 16.40 3,600,862 -0.16(-0.97%)
May 25, 2018 16.56 16.56 16.56 0 -0.27(-1.60%)
May 24, 2018 16.61 16.98 16.60 16.83 4,246,239 +0.16(+0.96%)
May 23, 2018 16.70 16.87 16.48 16.67 4,075,653 -0.08(-0.48%)
May 22, 2018 17.15 17.24 16.72 16.75 7,310,820 -0.41(-2.39%)
May 21, 2018 17.62 17.79 17.16 17.16 4,527,105 -0.64(-3.60%)
May 18, 2018 17.55 17.85 17.46 17.80 1,880,312 +0.20(+1.14%)
May 17, 2018 17.50 17.74 17.37 17.60 1,646,788 +0.05(+0.28%)
May 16, 2018 17.78 17.79 17.09 17.55 4,513,619 -0.29(-1.63%)
May 15, 2018 17.59 17.85 17.50 17.84 1,750,083 +0.21(+1.19%)
May 14, 2018 17.76 18.03 17.54 17.63 1,842,725 -0.11(-0.62%)
May 11, 2018 18.08 18.18 17.57 17.74 2,018,684 -0.43(-2.37%)
May 10, 2018 18.20 18.26 18.05 18.17 2,175,291 +0.06(+0.33%)
May 09, 2018 17.89 18.18 17.73 18.11 2,143,584 +0.25(+1.40%)
May 08, 2018 17.67 18.13 17.61 17.86 3,573,925 +0.23(+1.30%)
May 07, 2018 17.27 17.73 17.10 17.63 4,911,155 +0.43(+2.50%)
May 04, 2018 16.60 17.35 16.60 17.20 6,567,600 +0.45(+2.69%)
May 03, 2018 18.10 18.47 16.71 16.75 10,931,225 -1.80(-9.70%)
May 02, 2018 18.45 18.70 18.20 18.55 7,228,924 +0.17(+0.92%)
May 01, 2018 18.05 18.43 17.66 18.38 5,341,857 +0.33(+1.83%)
Apr 30, 2018 17.92 18.13 17.71 18.05 3,032,415 +0.20(+1.12%)
Apr 27, 2018 18.40 18.47 17.83 17.85 2,218,304 -0.48(-2.62%)
Apr 26, 2018 18.31 18.52 18.20 18.33 1,636,634 +0.14(+0.77%)
Apr 25, 2018 18.37 18.50 17.80 18.19 2,219,021 -0.18(-0.98%)
Apr 24, 2018 18.73 18.87 18.22 18.37 3,684,834 -0.23(-1.24%)
Apr 23, 2018 18.37 18.75 18.34 18.60 2,394,870 +0.33(+1.81%)
Apr 20, 2018 18.75 18.90 18.21 18.27 3,387,711 -0.57(-3.03%)
Apr 19, 2018 18.82 18.98 18.68 18.84 2,135,789 +0.01(+0.05%)
Apr 18, 2018 18.92 19.12 18.83 18.83 2,354,640 +0.01(+0.05%)
Apr 17, 2018 19.03 19.18 18.70 18.82 4,243,655 -0.15(-0.79%)
Apr 16, 2018 19.00 19.36 18.66 18.97 4,510,056 +0.26(+1.39%)
Apr 13, 2018 18.90 19.08 18.40 18.71 4,517,478 -0.04(-0.21%)
Apr 12, 2018 18.15 18.79 18.00 18.75 5,761,277 +0.65(+3.59%)
Apr 11, 2018 17.07 18.30 17.06 18.10 4,914,929 +0.96(+5.60%)
Apr 10, 2018 17.32 17.40 17.00 17.14 2,977,985 +0.03(+0.18%)
Apr 09, 2018 17.42 17.52 17.09 17.11 1,449,770 -0.22(-1.27%)
Apr 06, 2018 17.33 2,582,660 -0.35(-1.98%)
Apr 05, 2018 17.44 17.74 17.28 17.68 2,789,959 +0.31(+1.78%)
Apr 04, 2018 16.50 17.50 16.43 17.37 2,813,654 +0.40(+2.36%)
Apr 03, 2018 16.90 17.05 16.71 16.97 2,221,647 +0.18(+1.07%)
Apr 02, 2018 16.77 16.96 16.38 16.79 2,561,049 -0.14(-0.83%)
Mar 29, 2018 16.93 16.93 16.93 0 +0.10(+0.59%)
Mar 28, 2018 16.87 17.18 16.66 16.83 3,939,135 +0.24(+1.45%)
Mar 27, 2018 17.44 17.50 16.40 16.59 2,817,298 -0.72(-4.16%)
Mar 26, 2018 17.25 17.52 17.05 17.31 2,541,829 +0.39(+2.30%)
Mar 23, 2018 17.02 17.36 16.79 16.92 3,620,102 -0.14(-0.82%)
Mar 22, 2018 17.60 17.71 17.05 17.06 3,196,933 -0.72(-4.05%)
Mar 21, 2018 17.52 17.99 17.42 17.78 2,136,808 +0.20(+1.14%)
Mar 20, 2018 17.60 17.75 17.33 17.58 2,602,592 +0.03(+0.17%)
Mar 19, 2018 17.59 17.85 17.17 17.55 4,201,118 -0.21(-1.18%)
Mar 16, 2018 18.76 18.84 17.75 17.76 9,914,916 -0.36(-1.99%)
Mar 15, 2018 17.47 18.72 17.25 18.12 10,024,173 +0.67(+3.84%)
Mar 14, 2018 17.62 17.80 17.35 17.45 2,471,252 -0.17(-0.96%)
Mar 13, 2018 17.90 18.03 17.34 17.62 3,075,032 -0.19(-1.07%)
Mar 12, 2018 18.00 18.01 17.63 17.81 2,454,720 -0.17(-0.95%)
Mar 09, 2018 17.87 17.96 17.70 17.98 3,282,367 +0.22(+1.24%)
Mar 08, 2018 18.13 18.29 17.74 17.76 3,527,819 -0.38(-2.09%)
Mar 07, 2018 17.55 18.25 17.46 18.14 5,012,706 +0.40(+2.25%)
Mar 06, 2018 17.87 17.97 17.68 17.74 4,278,524 +0.11(+0.62%)
Mar 05, 2018 17.17 17.82 17.10 17.63 6,169,722 +0.38(+2.20%)
Mar 02, 2018 16.74 17.29 16.63 17.25 4,271,690 +0.65(+3.92%)
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.