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 |
| Jun 16, 2021 | $21.00 | $21.57 | $20.80 | $21.49 | 4 439 912 |
| Jun 15, 2021 | $21.58 | $21.66 | $21.09 | $21.18 | 2 502 859 |
| Jun 14, 2021 | $21.52 | $21.80 | $21.33 | $21.65 | 4 366 694 |
| Jun 11, 2021 | $21.20 | $21.52 | $20.90 | $21.50 | 3 873 883 |
| Jun 10, 2021 | $20.14 | $21.35 | $20.10 | $21.15 | 9 448 825 |
| Jun 09, 2021 | $20.29 | $20.61 | $19.90 | $20.01 | 6 526 984 |
| Jun 08, 2021 | $20.00 | $20.16 | $19.66 | $20.06 | 5 020 229 |
| Jun 07, 2021 | $19.24 | $19.89 | $18.81 | $19.77 | 9 131 665 |
| Jun 04, 2021 | $18.41 | $19.00 | $17.94 | $18.92 | 11 802 973 |
| Jun 03, 2021 | $20.37 | $20.53 | $18.50 | $18.56 | 22 995 403 |
| Jun 02, 2021 | $22.03 | $22.80 | $21.92 | $22.53 | 3 707 630 |
| Jun 01, 2021 | $22.67 | $22.74 | $22.01 | $22.33 | 3 025 859 |
| May 28, 2021 | $22.23 | $22.55 | $22.10 | $22.37 | 2 572 147 |
| May 27, 2021 | $22.08 | $22.41 | $21.79 | $22.15 | 3 305 524 |
| May 26, 2021 | $21.89 | $22.20 | $21.84 | $22.15 | 2 552 117 |
| May 25, 2021 | $22.44 | $22.49 | $21.70 | $21.73 | 4 196 550 |
| May 24, 2021 | $21.71 | $22.59 | $21.68 | $22.33 | 7 126 304 |
| May 21, 2021 | $21.88 | $22.11 | $21.43 | $21.61 | 6 465 613 |
| May 20, 2021 | $20.75 | $21.72 | $20.72 | $21.46 | 9 455 001 |
| May 19, 2021 | $20.13 | $20.72 | $20.03 | $20.70 | 3 685 104 |
| May 18, 2021 | $20.65 | $21.22 | $20.58 | $20.85 | 4 841 289 |
| May 17, 2021 | $20.33 | $20.75 | $20.25 | $20.60 | 3 198 897 |
| May 14, 2021 | $19.63 | $20.70 | $19.63 | $20.55 | 5 468 476 |
| May 13, 2021 | $19.33 | $20.05 | $19.08 | $19.51 | 4 846 922 |
| May 12, 2021 | $19.78 | $19.97 | $19.13 | $19.21 | 5 464 242 |
