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 29, 2015 46.45 47.25 45.55 46.57 10,295,885 -0.25(-0.53%)
May 28, 2015 45.10 47.28 44.84 46.82 13,148,564 +1.81(+4.02%)
May 27, 2015 44.94 45.29 43.82 45.01 6,031,691 -0.15(-0.33%)
May 26, 2015 45.17 45.50 43.86 45.16 6,340,183 +0.09(+0.20%)
May 22, 2015 43.97 45.07 45.07 45.07 10,549,300 +1.85(+4.28%)
May 21, 2015 42.50 43.91 42.26 43.22 5,650,966 +0.95(+2.25%)
May 20, 2015 42.07 42.44 41.62 42.27 4,156,601 +0.74(+1.78%)
May 19, 2015 41.42 42.38 41.41 41.53 3,034,800 -0.04(-0.10%)
May 18, 2015 40.85 41.78 40.84 41.57 3,154,764 +0.20(+0.48%)
May 15, 2015 42.41 42.49 40.81 41.37 4,873,529 -1.02(-2.41%)
May 14, 2015 42.50 42.77 41.64 42.39 6,342,933 -1.07(-2.46%)
May 13, 2015 41.63 43.68 41.11 43.46 10,790,862 +2.16(+5.23%)
May 12, 2015 41.40 41.65 40.36 41.30 3,549,708 -0.58(-1.38%)
May 11, 2015 41.65 42.99 41.62 41.88 3,275,620 +0.19(+0.46%)
May 08, 2015 41.30 42.54 41.20 41.69 4,853,279 +1.35(+3.35%)
May 07, 2015 40.12 40.70 40.00 40.34 2,909,747 +0.24(+0.60%)
May 06, 2015 40.90 41.00 39.47 40.10 4,636,455 -0.44(-1.09%)
May 05, 2015 42.81 43.21 40.46 40.54 6,133,218 -2.79(-6.44%)
May 04, 2015 43.18 44.35 42.87 43.33 4,409,125 +0.02(+0.05%)
May 01, 2015 43.84 44.69 42.80 43.31 10,850,360 +2.01(+4.87%)
Apr 30, 2015 20.05 20.05 20.05 41.30 7,863,900 -1.66(-3.86%)
Apr 29, 2015 42.66 43.31 42.25 42.96 3,652,837 -0.04(-0.09%)
Apr 28, 2015 43.53 43.92 42.23 43.00 3,291,400 -0.41(-0.94%)
Apr 27, 2015 44.20 44.89 43.31 43.41 3,500,346 -0.62(-1.41%)
Apr 24, 2015 44.30 44.84 43.82 44.03 4,024,383 +0.10(+0.23%)
Apr 23, 2015 43.68 44.37 43.24 43.93 3,946,843 +0.26(+0.60%)
Apr 22, 2015 43.52 44.26 42.88 43.67 3,417,927 +0.19(+0.43%)
Apr 21, 2015 43.86 44.50 43.26 43.48 7,120,747 +1.05(+2.49%)
Apr 20, 2015 41.43 42.75 41.21 42.43 4,154,046 +1.59(+3.89%)
Apr 17, 2015 41.79 41.79 40.70 40.84 3,476,878 -1.17(-2.79%)
Apr 16, 2015 42.42 43.24 41.91 42.01 3,371,475 -0.63(-1.48%)
Apr 15, 2015 42.00 42.83 41.71 42.64 3,334,221 +0.88(+2.11%)
Apr 14, 2015 41.90 42.23 40.81 41.76 4,097,422 -0.08(-0.19%)
Apr 13, 2015 42.69 42.98 41.73 41.84 5,185,540 -1.40(-3.24%)
Apr 10, 2015 41.41 43.28 40.94 43.24 8,759,252 +2.18(+5.31%)
Apr 09, 2015 41.17 41.34 40.54 41.06 3,331,723 -0.16(-0.39%)
Apr 08, 2015 40.54 41.70 40.50 41.22 6,579,754 +1.31(+3.28%)
Apr 07, 2015 39.29 40.78 39.20 39.91 5,978,022 +0.97(+2.49%)
Apr 06, 2015 38.17 39.24 38.12 38.94 2,839,426 +0.28(+0.72%)
Apr 02, 2015 38.44 38.66 38.66 38.66 2,933,700 +0.52(+1.36%)
Apr 01, 2015 38.98 39.30 37.67 38.14 5,264,284 -1.11(-2.83%)
Mar 31, 2015 39.86 40.00 39.23 39.25 3,456,995 -0.78(-1.96%)
Mar 30, 2015 40.31 40.50 39.64 40.03 3,236,865 +0.22(+0.57%)
Mar 27, 2015 39.13 40.08 38.81 39.81 3,809,453 +0.50(+1.27%)
Mar 26, 2015 38.53 39.79 38.02 39.31 4,425,206 +0.10(+0.26%)
Mar 25, 2015 41.07 41.23 38.40 39.21 9,555,891 -1.58(-3.87%)
Mar 24, 2015 41.74 41.82 40.70 40.79 4,083,403 -0.54(-1.31%)
Mar 23, 2015 42.01 42.88 41.14 41.33 5,071,324 -0.37(-0.88%)
Mar 20, 2015 43.63 43.63 41.35 41.70 6,511,297 -1.33(-3.08%)
Mar 19, 2015 43.37 43.92 42.87 43.02 3,453,497 -0.34(-0.78%)
Mar 18, 2015 42.28 43.60 42.19 43.36 5,750,194 +0.77(+1.80%)
Mar 17, 2015 42.23 43.06 41.79 42.59 3,297,790 +0.23(+0.53%)
Mar 16, 2015 42.42 42.79 41.06 42.37 5,313,030 +0.33(+0.78%)
Mar 13, 2015 43.01 43.48 41.72 42.04 4,531,684 -1.02(-2.37%)
Mar 12, 2015 42.18 43.27 41.91 43.06 4,798,523 +1.00(+2.38%)
Mar 11, 2015 41.68 42.47 41.06 42.06 3,635,086 +0.63(+1.52%)
Mar 10, 2015 42.44 42.50 40.79 41.43 5,774,301 -1.84(-4.24%)
Mar 09, 2015 43.08 43.39 42.13 43.27 4,035,770 +0.44(+1.02%)
Mar 06, 2015 43.73 44.27 42.51 42.83 4,832,598 -1.08(-2.46%)
Mar 05, 2015 43.80 44.43 43.25 43.91 4,539,585 +0.09(+0.21%)
Mar 04, 2015 44.66 45.07 42.80 43.82 8,872,009 -1.25(-2.77%)
Mar 03, 2015 44.49 45.44 44.09 45.07 4,698,541 +0.25(+0.56%)
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.