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 |
| Dec 18, 2019 | $16.27 | $16.49 | $16.17 | $16.44 | 3 447 073 |
| Dec 17, 2019 | $16.31 | $16.33 | $16.17 | $16.27 | 3 011 913 |
| Dec 16, 2019 | $16.20 | $16.34 | $16.13 | $16.31 | 3 114 295 |
| Dec 13, 2019 | $16.53 | $16.58 | $16.13 | $16.20 | 2 885 334 |
| Dec 12, 2019 | $16.23 | $16.49 | $16.15 | $16.34 | 1 369 400 |
| Dec 11, 2019 | $16.20 | $16.33 | $16.08 | $16.22 | 2 339 380 |
| Dec 10, 2019 | $16.27 | $16.36 | $16.17 | $16.20 | 4 157 024 |
| Dec 09, 2019 | $16.23 | $16.48 | $16.20 | $16.35 | 2 456 968 |
| Dec 06, 2019 | $16.48 | $16.48 | $16.19 | $16.26 | 1 436 197 |
| Dec 05, 2019 | $16.44 | $16.55 | $16.33 | $16.37 | 1 214 423 |
| Dec 04, 2019 | $16.49 | $16.66 | $16.34 | $16.39 | 2 505 816 |
| Dec 03, 2019 | $16.00 | $16.45 | $15.85 | $16.45 | 2 921 570 |
| Dec 02, 2019 | $16.72 | $16.76 | $16.16 | $16.35 | 6 401 618 |
| Nov 29, 2019 | $16.82 | $16.86 | $16.64 | $16.76 | 1 046 694 |
| Nov 27, 2019 | $16.58 | $16.88 | $16.54 | $16.88 | 1 128 879 |
| Nov 26, 2019 | $17.00 | $17.09 | $16.49 | $16.54 | 3 924 517 |
| Nov 25, 2019 | $16.94 | $17.10 | $16.91 | $17.00 | 3 366 900 |
| Nov 22, 2019 | $17.00 | $17.06 | $16.83 | $16.94 | 2 048 997 |
| Nov 21, 2019 | $17.18 | $17.18 | $16.90 | $16.99 | 1 824 177 |
| Nov 20, 2019 | $17.01 | $17.27 | $16.97 | $17.13 | 2 234 250 |
| Nov 19, 2019 | $16.98 | $17.08 | $16.84 | $17.01 | 1 958 075 |
| Nov 18, 2019 | $16.97 | $17.08 | $16.71 | $17.05 | 3 033 963 |
| Nov 15, 2019 | $16.62 | $17.11 | $16.62 | $17.07 | 2 115 940 |
| Nov 14, 2019 | $17.05 | $17.16 | $16.95 | $17.00 | 1 823 337 |
| Nov 13, 2019 | $17.06 | $17.22 | $16.75 | $17.09 | 4 254 828 |
