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 |
| Mar 01, 2021 | $19.64 | $20.49 | $19.41 | $20.19 | 4 817 556 |
| Feb 26, 2021 | $19.13 | $19.70 | $18.96 | $19.32 | 3 948 518 |
| Feb 25, 2021 | $20.09 | $20.36 | $19.18 | $19.37 | 3 601 256 |
| Feb 24, 2021 | $19.90 | $20.17 | $19.61 | $20.06 | 2 970 327 |
| Feb 23, 2021 | $19.96 | $19.98 | $18.86 | $19.92 | 5 579 079 |
| Feb 22, 2021 | $20.60 | $21.02 | $20.33 | $20.52 | 4 170 821 |
| Feb 19, 2021 | $21.09 | $21.41 | $20.72 | $20.81 | 4 870 442 |
| Feb 18, 2021 | $20.26 | $21.09 | $19.95 | $21.00 | 4 983 831 |
| Feb 17, 2021 | $20.98 | $20.98 | $20.25 | $20.55 | 6 727 862 |
| Feb 16, 2021 | $21.68 | $21.74 | $20.67 | $21.07 | 4 720 974 |
| Feb 12, 2021 | $21.19 | $21.59 | $20.91 | $21.46 | 2 311 514 |
| Feb 11, 2021 | $21.32 | $21.77 | $20.93 | $21.25 | 2 676 597 |
| Feb 10, 2021 | $21.51 | $21.70 | $20.66 | $21.19 | 3 888 042 |
| Feb 09, 2021 | $21.92 | $21.95 | $20.95 | $21.59 | 3 995 824 |
| Feb 08, 2021 | $21.35 | $22.04 | $21.27 | $21.46 | 4 466 133 |
| Feb 05, 2021 | $21.00 | $21.62 | $21.00 | $21.30 | 6 322 463 |
| Feb 04, 2021 | $20.65 | $21.37 | $20.52 | $20.96 | 8 165 708 |
| Feb 03, 2021 | $21.56 | $21.70 | $20.00 | $20.07 | 12 047 699 |
| Feb 02, 2021 | $22.16 | $22.30 | $21.12 | $21.70 | 7 990 233 |
| Feb 01, 2021 | $21.15 | $21.64 | $20.92 | $21.59 | 4 838 638 |
| Jan 29, 2021 | $21.23 | $21.57 | $20.68 | $21.00 | 3 805 766 |
| Jan 28, 2021 | $21.62 | $21.94 | $20.95 | $21.15 | 3 991 762 |
| Jan 27, 2021 | $21.17 | $22.36 | $20.24 | $21.36 | 6 495 027 |
| Jan 26, 2021 | $22.42 | $22.49 | $21.58 | $21.66 | 4 103 787 |
| Jan 25, 2021 | $23.65 | $23.75 | $20.77 | $22.10 | 10 397 726 |
