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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 12, 2019 | $17.06 | $17.22 | $16.97 | $17.13 | 4 800 294 |
| Nov 11, 2019 | $17.09 | $17.29 | $16.98 | $17.12 | 3 682 381 |
| Nov 08, 2019 | $16.76 | $17.24 | $16.72 | $17.21 | 3 454 020 |
| Nov 07, 2019 | $16.71 | $17.00 | $16.58 | $16.97 | 3 612 425 |
| Nov 06, 2019 | $16.51 | $16.64 | $16.31 | $16.62 | 3 918 602 |
| Nov 05, 2019 | $16.23 | $16.66 | $16.17 | $16.56 | 3 420 512 |
| Nov 04, 2019 | $16.16 | $16.31 | $16.07 | $16.15 | 3 827 524 |
| Nov 01, 2019 | $15.86 | $16.16 | $15.70 | $16.11 | 5 350 140 |
| Oct 31, 2019 | $15.40 | $15.90 | $15.39 | $15.84 | 2 897 270 |
| Oct 30, 2019 | $15.38 | $15.57 | $15.00 | $15.39 | 4 674 626 |
| Oct 29, 2019 | $16.17 | $16.19 | $15.12 | $15.48 | 9 534 541 |
| Oct 28, 2019 | $16.01 | $16.33 | $15.86 | $16.24 | 2 976 377 |
| Oct 25, 2019 | $15.69 | $16.06 | $15.54 | $15.98 | 3 257 476 |
| Oct 24, 2019 | $15.74 | $16.00 | $15.66 | $15.72 | 2 564 638 |
| Oct 23, 2019 | $15.52 | $15.85 | $15.46 | $15.74 | 3 067 449 |
| Oct 22, 2019 | $15.45 | $15.80 | $15.40 | $15.60 | 3 751 665 |
| Oct 21, 2019 | $15.29 | $15.43 | $15.17 | $15.40 | 1 934 213 |
| Oct 18, 2019 | $15.08 | $15.27 | $14.81 | $15.24 | 4 080 430 |
| Oct 17, 2019 | $15.10 | $15.25 | $15.02 | $15.11 | 1 561 661 |
| Oct 16, 2019 | $15.12 | $15.23 | $14.86 | $15.10 | 1 936 851 |
| Oct 15, 2019 | $15.06 | $15.21 | $14.91 | $15.21 | 3 003 147 |
| Oct 14, 2019 | $15.04 | $15.21 | $14.93 | $14.99 | 2 801 364 |
| Oct 11, 2019 | $14.91 | $15.32 | $14.80 | $15.08 | 4 199 725 |
| Oct 10, 2019 | $14.53 | $14.81 | $14.41 | $14.81 | 3 908 014 |
| Oct 09, 2019 | $14.50 | $14.79 | $14.28 | $14.53 | 7 842 463 |
