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, 2019 14.87 14.91 14.45 14.59 3,738,900 -0.51(-3.38%)
May 30, 2019 14.81 15.11 14.69 15.10 5,611,819 +0.29(+1.96%)
May 29, 2019 14.15 14.90 13.85 14.81 10,392,882 +0.57(+4.00%)
May 28, 2019 14.39 14.48 14.14 14.24 5,005,644 -0.12(-0.84%)
May 24, 2019 14.34 14.47 14.23 14.36 3,224,300 +0.08(+0.56%)
May 23, 2019 14.49 14.50 13.98 14.28 5,557,967 -0.28(-1.92%)
May 22, 2019 14.57 14.77 14.54 14.56 2,187,570 -0.10(-0.68%)
May 21, 2019 14.56 14.87 14.48 14.66 4,015,910 +0.20(+1.38%)
May 20, 2019 14.90 14.95 14.41 14.46 3,200,754 -0.48(-3.21%)
May 17, 2019 15.32 15.33 14.92 14.94 3,981,200 -0.51(-3.30%)
May 16, 2019 15.48 15.54 15.25 15.45 6,148,137 -0.05(-0.32%)
May 15, 2019 15.43 15.66 15.31 15.50 4,153,895 -0.07(-0.45%)
May 14, 2019 15.45 15.77 15.24 15.57 6,270,330 +0.25(+1.63%)
May 13, 2019 15.16 15.33 14.91 15.32 6,551,265 -0.28(-1.79%)
May 10, 2019 15.58 15.68 15.18 15.60 2,124,300 -0.05(-0.32%)
May 09, 2019 15.70 15.82 15.43 15.65 2,863,961 -0.20(-1.26%)
May 08, 2019 15.84 16.07 15.75 15.85 2,419,711 -0.04(-0.25%)
May 07, 2019 16.13 16.29 15.77 15.89 3,740,950 -0.43(-2.63%)
May 06, 2019 16.27 16.50 16.12 16.32 4,178,357 -0.28(-1.69%)
May 03, 2019 16.19 16.63 16.07 16.60 5,286,500 +0.51(+3.17%)
May 02, 2019 16.10 16.33 15.85 16.09 5,493,728 -0.10(-0.62%)
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.