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 |
| May 11, 2021 | $19.06 | $20.25 | $18.99 | $20.12 | 4 493 241 |
| May 10, 2021 | $20.06 | $20.50 | $19.52 | $19.54 | 9 182 569 |
| May 07, 2021 | $19.19 | $19.80 | $19.16 | $19.31 | 2 600 353 |
| May 06, 2021 | $19.27 | $19.39 | $18.82 | $19.08 | 3 153 140 |
| May 05, 2021 | $19.57 | $19.75 | $19.23 | $19.33 | 2 799 684 |
| May 04, 2021 | $19.73 | $19.89 | $19.32 | $19.55 | 3 249 380 |
| May 03, 2021 | $19.82 | $20.15 | $19.61 | $19.90 | 4 136 341 |
| Apr 30, 2021 | $19.99 | $20.37 | $19.63 | $19.88 | 4 920 981 |
| Apr 29, 2021 | $19.48 | $20.24 | $19.22 | $20.19 | 10 465 427 |
| Apr 28, 2021 | $20.79 | $20.80 | $19.41 | $19.46 | 9 735 596 |
| Apr 27, 2021 | $21.00 | $21.11 | $20.63 | $20.79 | 6 514 417 |
| Apr 26, 2021 | $20.81 | $21.13 | $20.50 | $20.90 | 5 692 271 |
| Apr 23, 2021 | $20.35 | $20.51 | $20.11 | $20.28 | 2 696 273 |
| Apr 22, 2021 | $19.99 | $20.72 | $19.96 | $20.11 | 3 423 989 |
| Apr 21, 2021 | $19.94 | $20.07 | $19.64 | $19.99 | 2 061 401 |
| Apr 20, 2021 | $20.12 | $20.36 | $19.58 | $19.90 | 2 796 986 |
| Apr 19, 2021 | $20.34 | $20.49 | $19.84 | $20.17 | 3 244 038 |
| Apr 16, 2021 | $21.00 | $21.00 | $20.29 | $20.46 | 4 924 689 |
| Apr 15, 2021 | $20.61 | $21.10 | $20.42 | $20.98 | 3 276 104 |
| Apr 14, 2021 | $20.92 | $21.57 | $20.46 | $20.47 | 4 659 617 |
| Apr 13, 2021 | $20.08 | $20.95 | $20.02 | $20.70 | 5 456 759 |
| Apr 12, 2021 | $19.61 | $20.09 | $19.51 | $20.02 | 2 075 567 |
| Apr 09, 2021 | $19.87 | $19.89 | $19.33 | $19.62 | 3 521 293 |
| Apr 08, 2021 | $19.82 | $20.04 | $19.76 | $20.03 | 2 197 007 |
| Apr 07, 2021 | $20.25 | $20.27 | $19.58 | $19.69 | 2 343 452 |
