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%)
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.