NASDAQ:FEYE
Delisted
FireEye Stock Price (Quote)
$22.65
-0.0100 (-0.0441%)
At Close: Jul 20, 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 0.265% 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 |
2021-08-26 | $18.62 | $19.09 | $18.35 | $18.40 | 3 900 721 |
2021-08-25 | $18.04 | $18.44 | $17.99 | $18.38 | 2 330 819 |
2021-08-24 | $17.71 | $18.38 | $17.60 | $18.20 | 3 588 961 |
2021-08-23 | $17.32 | $17.61 | $17.26 | $17.38 | 2 331 813 |
2021-08-20 | $16.88 | $17.07 | $16.81 | $17.01 | 1 706 080 |
2021-08-19 | $16.79 | $17.20 | $16.74 | $16.86 | 1 903 414 |
2021-08-18 | $17.30 | $17.30 | $16.93 | $16.94 | 1 795 809 |
2021-08-17 | $17.47 | $17.55 | $17.11 | $17.27 | 3 099 476 |
2021-08-16 | $17.97 | $18.03 | $17.37 | $17.65 | 3 738 152 |
2021-08-13 | $18.30 | $18.34 | $17.97 | $18.07 | 2 484 315 |
2021-08-12 | $17.74 | $18.51 | $17.72 | $18.35 | 4 391 729 |
2021-08-11 | $17.81 | $17.94 | $17.43 | $17.64 | 4 179 421 |
2021-08-10 | $17.88 | $18.28 | $17.72 | $17.87 | 5 976 061 |
2021-08-09 | $16.65 | $17.94 | $16.62 | $17.81 | 9 883 015 |
2021-08-06 | $17.83 | $18.20 | $16.62 | $16.68 | 17 425 829 |
2021-08-05 | $20.40 | $20.52 | $20.03 | $20.09 | 3 981 299 |
2021-08-04 | $20.57 | $20.65 | $20.35 | $20.45 | 1 944 933 |
2021-08-03 | $20.40 | $20.79 | $20.22 | $20.57 | 1 680 244 |
2021-08-02 | $20.22 | $20.65 | $20.12 | $20.34 | 1 906 699 |
2021-07-30 | $20.11 | $20.39 | $20.03 | $20.20 | 1 626 649 |
2021-07-29 | $20.18 | $20.54 | $20.07 | $20.22 | 1 667 985 |
2021-07-28 | $20.01 | $20.50 | $19.86 | $20.21 | 2 300 496 |
2021-07-27 | $20.44 | $20.52 | $19.70 | $20.04 | 2 210 563 |
2021-07-26 | $20.40 | $20.57 | $20.10 | $20.53 | 2 181 173 |
2021-07-23 | $20.56 | $20.61 | $20.15 | $20.46 | 2 297 023 |