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, 2015 39.02 39.15 37.66 37.78 3,339,613 -1.41(-3.60%)
Aug 28, 2015 38.62 39.59 38.28 39.19 3,368,951 +0.10(+0.26%)
Aug 27, 2015 39.01 40.01 38.12 39.09 4,889,996 +0.94(+2.46%)
Aug 26, 2015 37.73 38.35 36.40 38.15 4,654,343 +1.60(+4.38%)
Aug 25, 2015 38.88 39.07 36.52 36.55 5,209,269 +0.53(+1.47%)
Aug 24, 2015 31.89 38.25 30.15 36.02 8,805,235 -0.56(-1.53%)
Aug 21, 2015 37.94 38.68 36.25 36.58 11,461,898 -3.22(-8.09%)
Aug 20, 2015 42.97 43.35 39.69 39.80 6,448,832 -3.66(-8.42%)
Aug 19, 2015 43.15 44.10 42.81 43.46 3,288,072 +0.21(+0.49%)
Aug 18, 2015 44.55 44.67 43.06 43.25 3,558,821 -0.40(-0.92%)
Aug 17, 2015 42.56 43.67 42.51 43.65 2,610,388 +0.64(+1.49%)
Aug 14, 2015 43.02 43.35 42.53 43.01 2,247,168 +0.00(+0.00%)
Aug 13, 2015 43.09 43.45 42.27 43.01 2,942,633 +0.29(+0.68%)
Aug 12, 2015 43.29 43.95 41.77 42.72 5,228,734 -1.24(-2.82%)
Aug 11, 2015 43.93 44.92 43.25 43.96 3,761,175 -0.61(-1.37%)
Aug 10, 2015 43.75 44.86 43.72 44.57 3,381,088 +0.99(+2.27%)
Aug 07, 2015 43.38 43.64 42.66 43.58 3,212,440 +0.30(+0.69%)
Aug 06, 2015 44.27 44.95 42.27 43.28 6,476,909 -1.28(-2.87%)
Aug 05, 2015 43.59 45.71 43.59 44.56 8,460,727 +1.11(+2.55%)
Aug 04, 2015 43.11 43.72 42.70 43.45 4,127,254 +0.27(+0.63%)
Aug 03, 2015 44.45 44.53 42.52 43.18 7,488,700 -1.31(-2.94%)
Jul 31, 2015 44.91 45.72 43.50 44.49 16,921,376 -3.27(-6.85%)
Jul 30, 2015 47.80 47.95 46.76 47.76 9,670,764 +0.22(+0.46%)
Jul 29, 2015 46.18 47.75 45.53 47.54 6,349,530 +1.85(+4.05%)
Jul 28, 2015 46.42 46.57 44.52 45.69 7,435,505 -0.66(-1.42%)
Jul 27, 2015 46.21 47.20 45.71 46.35 4,774,025 -0.39(-0.83%)
Jul 24, 2015 48.08 48.68 45.86 46.74 8,969,943 -1.99(-4.08%)
Jul 23, 2015 47.76 50.08 47.73 48.73 8,424,003 +2.11(+4.53%)
Jul 22, 2015 46.81 47.75 46.51 46.62 3,679,911 +0.00(+0.00%)
Jul 21, 2015 47.01 47.34 46.11 46.62 3,941,838 +0.13(+0.28%)
Jul 20, 2015 48.02 48.39 46.37 46.49 5,354,527 -1.58(-3.29%)
Jul 17, 2015 48.52 49.25 47.98 48.07 3,919,775 -0.21(-0.43%)
Jul 16, 2015 48.42 48.90 47.56 48.28 4,171,650 -0.31(-0.64%)
Jul 15, 2015 49.65 49.65 48.12 48.59 4,094,057 -1.06(-2.13%)
Jul 14, 2015 49.79 50.30 49.32 49.65 3,714,606 -0.02(-0.04%)
Jul 13, 2015 50.68 50.94 49.30 49.67 3,905,969 -0.02(-0.04%)
Jul 10, 2015 49.08 49.99 48.31 49.69 4,520,109 +0.78(+1.59%)
Jul 09, 2015 48.78 49.73 48.57 48.91 5,520,426 +1.35(+2.84%)
Jul 08, 2015 46.73 48.60 46.45 47.56 7,141,817 -0.09(-0.19%)
Jul 07, 2015 48.47 48.47 45.35 47.65 6,025,863 -0.36(-0.75%)
Jul 06, 2015 47.00 49.18 47.00 48.01 4,914,815 -0.18(-0.37%)
Jul 02, 2015 48.83 48.19 48.19 48.19 3,499,600 -0.32(-0.66%)
Jul 01, 2015 49.59 49.90 48.30 48.51 3,996,851 -0.40(-0.82%)
Jun 30, 2015 48.25 48.97 48.18 48.91 4,532,340 +1.13(+2.37%)
Jun 29, 2015 47.22 48.85 46.53 47.78 6,686,760 -1.08(-2.21%)
Jun 26, 2015 50.80 50.81 48.37 48.86 13,198,453 -2.75(-5.33%)
Jun 25, 2015 51.66 51.90 50.97 51.61 6,140,640 +0.66(+1.30%)
Jun 24, 2015 51.52 51.94 50.56 50.95 7,015,128 -1.88(-3.56%)
Jun 23, 2015 52.64 53.01 52.31 52.83 4,388,734 +0.40(+0.76%)
Jun 22, 2015 52.83 52.94 51.66 52.43 9,079,309 -1.22(-2.27%)
Jun 19, 2015 54.43 54.59 53.32 53.65 9,273,124 -0.58(-1.07%)
Jun 18, 2015 54.66 55.33 54.20 54.23 7,699,144 +0.15(+0.28%)
Jun 17, 2015 53.67 54.54 53.51 54.08 7,860,443 +0.92(+1.73%)
Jun 16, 2015 53.47 54.00 52.51 53.16 6,395,203 +0.04(+0.08%)
Jun 15, 2015 51.21 53.38 50.95 53.12 7,441,128 +1.32(+2.55%)
Jun 12, 2015 51.00 52.30 50.42 51.80 5,498,280 +0.64(+1.25%)
Jun 11, 2015 51.87 51.92 50.77 51.16 4,346,525 -0.16(-0.30%)
Jun 10, 2015 51.43 51.91 50.46 51.31 5,847,792 +0.67(+1.32%)
Jun 09, 2015 51.10 51.16 49.75 50.65 7,364,840 -0.25(-0.50%)
Jun 08, 2015 51.82 52.48 50.13 50.90 15,279,581 -0.13(-0.25%)
Jun 05, 2015 49.31 51.12 48.47 51.03 15,835,103 +3.08(+6.42%)
Jun 04, 2015 49.07 49.69 47.61 47.95 13,323,905 +0.26(+0.55%)
Jun 03, 2015 47.72 48.29 47.04 47.69 6,840,746 +0.68(+1.45%)
Jun 02, 2015 47.40 48.09 46.70 47.01 6,472,991 -0.25(-0.53%)
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.