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 |
| Apr 06, 2021 | $19.94 | $20.37 | $19.81 | $20.14 | 4 548 290 |
| Apr 05, 2021 | $19.97 | $20.15 | $19.54 | $19.87 | 4 368 041 |
| Apr 01, 2021 | $19.78 | $20.29 | $19.78 | $19.94 | 2 610 332 |
| Mar 31, 2021 | $19.35 | $19.87 | $19.32 | $19.57 | 2 973 306 |
| Mar 30, 2021 | $19.32 | $19.40 | $18.97 | $19.29 | 2 768 306 |
| Mar 29, 2021 | $19.63 | $19.86 | $19.22 | $19.42 | 4 589 225 |
| Mar 26, 2021 | $19.79 | $20.04 | $19.28 | $19.67 | 5 384 662 |
| Mar 25, 2021 | $19.17 | $19.90 | $19.01 | $19.76 | 2 896 061 |
| Mar 24, 2021 | $20.33 | $20.49 | $19.60 | $19.66 | 5 084 475 |
| Mar 23, 2021 | $20.48 | $20.78 | $20.07 | $20.32 | 6 453 904 |
| Mar 22, 2021 | $19.89 | $20.58 | $19.78 | $20.36 | 3 539 849 |
| Mar 19, 2021 | $19.50 | $19.95 | $19.36 | $19.71 | 4 652 501 |
| Mar 18, 2021 | $20.08 | $20.13 | $19.44 | $19.48 | 3 629 224 |
| Mar 17, 2021 | $20.28 | $20.58 | $19.88 | $20.45 | 4 242 561 |
| Mar 16, 2021 | $21.27 | $21.55 | $20.46 | $20.76 | 4 905 610 |
| Mar 15, 2021 | $20.66 | $21.04 | $20.33 | $21.04 | 3 404 929 |
| Mar 12, 2021 | $20.16 | $20.99 | $19.93 | $20.65 | 4 101 951 |
| Mar 11, 2021 | $20.63 | $21.00 | $20.46 | $20.60 | 3 807 597 |
| Mar 10, 2021 | $20.33 | $20.89 | $19.92 | $20.24 | 4 415 045 |
| Mar 09, 2021 | $19.71 | $20.42 | $19.58 | $20.18 | 5 220 532 |
| Mar 08, 2021 | $19.50 | $19.89 | $19.01 | $19.07 | 5 190 648 |
| Mar 05, 2021 | $18.67 | $19.02 | $17.88 | $18.98 | 4 392 774 |
| Mar 04, 2021 | $19.28 | $19.43 | $18.46 | $18.80 | 6 481 140 |
| Mar 03, 2021 | $19.78 | $19.91 | $19.00 | $19.35 | 4 027 889 |
| Mar 02, 2021 | $20.39 | $20.39 | $19.70 | $19.74 | 3 170 728 |
