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 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2021 | $20.33 | $21.08 | $20.33 | $20.53 | 3 803 165 |
| Jul 21, 2021 | $20.51 | $20.59 | $20.25 | $20.36 | 2 176 775 |
| Jul 20, 2021 | $20.18 | $20.75 | $19.99 | $20.52 | 2 267 748 |
| Jul 19, 2021 | $19.35 | $20.05 | $19.22 | $19.98 | 5 302 143 |
| Jul 16, 2021 | $19.89 | $20.01 | $19.66 | $19.76 | 2 358 908 |
| Jul 15, 2021 | $20.33 | $20.33 | $19.60 | $19.78 | 2 672 255 |
| Jul 14, 2021 | $20.95 | $21.06 | $20.27 | $20.34 | 2 568 168 |
| Jul 13, 2021 | $21.21 | $21.25 | $20.78 | $20.81 | 2 434 805 |
| Jul 12, 2021 | $21.45 | $21.72 | $21.14 | $21.24 | 2 485 996 |
| Jul 09, 2021 | $21.60 | $21.60 | $21.11 | $21.34 | 2 495 452 |
| Jul 08, 2021 | $21.26 | $21.49 | $20.35 | $21.39 | 4 497 785 |
| Jul 07, 2021 | $21.34 | $21.87 | $21.20 | $21.76 | 5 074 252 |
| Jul 06, 2021 | $20.87 | $21.36 | $20.41 | $21.22 | 5 390 575 |
| Jul 02, 2021 | $20.24 | $20.39 | $20.06 | $20.34 | 1 570 326 |
| Jul 01, 2021 | $20.22 | $20.34 | $19.99 | $20.18 | 3 218 041 |
| Jun 30, 2021 | $20.40 | $20.46 | $20.08 | $20.22 | 2 418 664 |
| Jun 29, 2021 | $20.84 | $21.11 | $20.38 | $20.45 | 3 155 933 |
| Jun 28, 2021 | $20.89 | $21.03 | $20.60 | $20.97 | 3 298 000 |
| Jun 25, 2021 | $20.48 | $20.88 | $20.38 | $20.83 | 2 939 970 |
| Jun 24, 2021 | $20.40 | $20.74 | $20.30 | $20.48 | 1 711 327 |
| Jun 23, 2021 | $20.71 | $20.79 | $20.28 | $20.29 | 2 396 100 |
| Jun 22, 2021 | $20.93 | $21.22 | $20.47 | $20.73 | 3 248 924 |
| Jun 21, 2021 | $20.52 | $20.85 | $20.29 | $20.80 | 2 946 496 |
| Jun 18, 2021 | $21.33 | $21.41 | $20.54 | $20.60 | 6 506 362 |
| Jun 17, 2021 | $21.42 | $21.62 | $21.24 | $21.44 | 3 137 455 |
