and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
FireEye Stock Price (Quote) NASDAQ:FEYE
$22.65 ( -0.0441% ) Wednesday, 20th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.45 | $22.73 | Wednesday, 20th Jul 2022 FEYE stock ended at $22.65. This is 0.0441% less than the trading day before Tuesday, 19th Jul 2022. During the day the stock fluctuated 0.27% from a day low at $22.61 to a day high of $22.67. |
| 90 days | $21.27 | $22.73 | |
| 52 weeks | $13.76 | $23.25 |
Historical FireEye prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-20 | $22.67 | $22.67 | $22.61 | $22.65 | 0 |
| 2022-07-19 | $22.66 | $22.73 | $22.65 | $22.66 | 0 |
| 2022-07-18 | $22.18 | $22.34 | $22.15 | $22.18 | 0 |
| 2022-07-15 | $22.16 | $22.22 | $22.09 | $22.19 | 0 |
| 2022-07-14 | $22.10 | $22.14 | $22.00 | $22.11 | 0 |
| 2022-07-13 | $22.00 | $22.15 | $21.95 | $22.10 | 0 |
| 2022-07-12 | $22.14 | $22.20 | $22.01 | $22.16 | 0 |
| 2022-07-11 | $22.16 | $22.19 | $22.06 | $22.12 | 0 |
| 2022-07-08 | $22.11 | $22.34 | $22.06 | $22.27 | 0 |
| 2022-07-07 | $22.03 | $22.15 | $21.93 | $22.12 | 0 |
| 2022-07-06 | $21.75 | $22.09 | $21.75 | $22.08 | 0 |
| 2022-07-05 | $21.71 | $21.93 | $21.59 | $21.83 | 0 |
| 2022-07-01 | $21.82 | $21.88 | $21.62 | $21.82 | 0 |
| 2022-06-30 | $21.66 | $21.89 | $21.55 | $21.82 | 0 |
| 2022-06-29 | $21.69 | $21.76 | $21.62 | $21.73 | 0 |
| 2022-06-28 | $21.87 | $21.91 | $21.55 | $21.74 | 0 |
| 2022-06-27 | $21.80 | $21.98 | $21.79 | $21.86 | 0 |
| 2022-06-24 | $21.83 | $21.99 | $21.75 | $21.94 | 0 |
| 2022-06-23 | $21.69 | $21.83 | $21.64 | $21.81 | 0 |
| 2022-06-22 | $21.59 | $21.71 | $21.51 | $21.68 | 0 |
| 2022-06-21 | $21.52 | $21.78 | $21.45 | $21.69 | 0 |
| 2022-06-17 | $21.38 | $21.75 | $21.38 | $21.58 | 0 |
| 2022-06-16 | $21.55 | $21.55 | $21.27 | $21.40 | 0 |
| 2022-06-15 | $21.47 | $21.69 | $21.46 | $21.60 | 0 |
| 2022-06-14 | $21.45 | $21.64 | $21.44 | $21.46 | 0 |
| 2022-06-13 | $21.55 | $21.58 | $21.36 | $21.44 | 0 |
| 2022-06-10 | $21.74 | $21.79 | $21.50 | $21.66 | 0 |
| 2022-06-09 | $21.80 | $21.86 | $21.78 | $21.79 | 0 |
| 2022-06-08 | $21.82 | $21.83 | $21.77 | $21.80 | 0 |
| 2022-06-07 | $21.82 | $21.90 | $21.82 | $21.82 | 0 |
| 2022-06-06 | $21.85 | $21.95 | $21.80 | $21.85 | 0 |
| 2022-06-03 | $22.05 | $22.25 | $21.69 | $21.80 | 0 |
| 2022-06-02 | $22.00 | $22.16 | $22.00 | $22.13 | 0 |
| 2022-06-01 | $22.03 | $22.07 | $21.95 | $22.02 | 0 |
| 2022-05-31 | $22.06 | $22.13 | $22.01 | $22.05 | 0 |
| 2022-05-27 | $22.07 | $22.13 | $22.03 | $22.12 | 0 |
| 2022-05-26 | $22.00 | $22.15 | $21.99 | $22.05 | 0 |
| 2022-05-25 | $21.88 | $22.16 | $21.88 | $22.01 | 0 |
| 2022-05-24 | $21.87 | $21.93 | $21.80 | $21.87 | 0 |
| 2022-05-23 | $21.85 | $21.92 | $21.80 | $21.90 | 0 |
| 2022-05-20 | $21.84 | $21.92 | $21.73 | $21.90 | 0 |
| 2022-05-19 | $21.79 | $21.91 | $21.68 | $21.74 | 0 |
| 2022-05-18 | $21.84 | $21.92 | $21.78 | $21.88 | 0 |
| 2022-05-17 | $21.85 | $22.05 | $21.85 | $22.02 | 0 |
| 2022-05-16 | $21.79 | $21.95 | $21.74 | $21.93 | 0 |
| 2022-05-13 | $21.80 | $21.86 | $21.70 | $21.78 | 0 |
| 2022-05-12 | $21.73 | $21.94 | $21.68 | $21.71 | 0 |
| 2022-05-11 | $21.77 | $21.89 | $21.75 | $21.79 | 0 |
| 2022-05-10 | $21.83 | $21.99 | $21.72 | $21.87 | 0 |
| 2022-05-09 | $21.93 | $21.94 | $21.67 | $21.74 | 0 |
About FireEye
FireEye, Inc. provides cybersecurity solutions for detecting, preventing, analyzing, and resolving cyber-attacks. The company offers vector-specific appliance solutions that provide threat protection from network to endpoint for inbound and outbound network traffic that may contain sensitive information. It also offers Central Management System that provides cross-enterprise threat data correlation to identify and block attacks across multiple at... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
