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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 27, 2020 | $15.71 | $15.85 | $15.61 | $15.61 | 1 814 517 |
| Jan 24, 2020 | $16.45 | $16.60 | $15.90 | $16.05 | 3 268 644 |
| Jan 23, 2020 | $16.46 | $16.61 | $16.31 | $16.45 | 2 941 238 |
| Jan 22, 2020 | $16.58 | $16.72 | $16.37 | $16.45 | 3 371 625 |
| Jan 21, 2020 | $17.11 | $17.16 | $16.53 | $16.57 | 3 416 646 |
| Jan 17, 2020 | $17.42 | $17.47 | $17.09 | $17.13 | 2 543 689 |
| Jan 16, 2020 | $17.34 | $17.53 | $17.30 | $17.37 | 3 212 289 |
| Jan 15, 2020 | $17.22 | $17.58 | $17.22 | $17.30 | 2 064 354 |
| Jan 14, 2020 | $16.89 | $17.31 | $16.81 | $17.29 | 2 937 633 |
| Jan 13, 2020 | $17.04 | $17.10 | $16.76 | $16.92 | 2 535 797 |
| Jan 10, 2020 | $16.98 | $17.10 | $16.87 | $16.97 | 3 719 281 |
| Jan 09, 2020 | $17.31 | $17.46 | $16.84 | $16.93 | 5 283 407 |
| Jan 08, 2020 | $17.81 | $17.92 | $17.24 | $17.25 | 5 678 919 |
| Jan 07, 2020 | $18.01 | $18.34 | $17.92 | $18.16 | 9 017 691 |
| Jan 06, 2020 | $17.19 | $17.85 | $17.13 | $17.59 | 6 239 846 |
| Jan 03, 2020 | $16.60 | $17.23 | $16.60 | $17.21 | 3 045 829 |
| Jan 02, 2020 | $16.68 | $16.90 | $16.59 | $16.78 | 1 916 892 |
| Dec 31, 2019 | $16.53 | $16.69 | $16.47 | $16.53 | 1 562 832 |
| Dec 30, 2019 | $16.66 | $16.66 | $16.45 | $16.58 | 2 638 500 |
| Dec 27, 2019 | $16.76 | $16.78 | $16.57 | $16.67 | 2 033 658 |
| Dec 26, 2019 | $16.76 | $16.89 | $16.57 | $16.67 | 1 534 072 |
| Dec 24, 2019 | $16.70 | $16.81 | $16.66 | $16.70 | 745 710 |
| Dec 23, 2019 | $16.37 | $16.77 | $16.36 | $16.74 | 2 661 089 |
| Dec 20, 2019 | $16.47 | $16.60 | $16.30 | $16.36 | 2 960 972 |
| Dec 19, 2019 | $16.44 | $16.49 | $16.31 | $16.45 | 2 979 496 |
