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 |
| Oct 08, 2019 | $13.80 | $14.48 | $13.74 | $13.84 | 5 958 918 |
| Oct 07, 2019 | $14.15 | $14.19 | $13.85 | $13.86 | 3 292 392 |
| Oct 04, 2019 | $14.00 | $14.28 | $13.90 | $14.19 | 3 679 582 |
| Oct 03, 2019 | $14.00 | $14.23 | $13.77 | $14.00 | 7 557 270 |
| Oct 02, 2019 | $13.08 | $14.71 | $12.86 | $13.82 | 9 698 094 |
| Oct 01, 2019 | $13.40 | $13.74 | $13.14 | $13.22 | 2 792 247 |
| Sep 30, 2019 | $13.13 | $13.39 | $12.99 | $13.34 | 2 657 242 |
| Sep 27, 2019 | $13.42 | $13.48 | $13.05 | $13.10 | 2 104 598 |
| Sep 26, 2019 | $13.52 | $13.69 | $13.39 | $13.45 | 1 733 168 |
| Sep 25, 2019 | $13.33 | $13.58 | $13.15 | $13.54 | 3 461 896 |
| Sep 24, 2019 | $13.95 | $14.00 | $13.34 | $13.39 | 2 599 398 |
| Sep 23, 2019 | $13.98 | $14.11 | $13.86 | $13.94 | 1 283 162 |
| Sep 20, 2019 | $14.04 | $14.16 | $13.92 | $14.07 | 2 939 056 |
| Sep 19, 2019 | $14.21 | $14.26 | $13.98 | $14.01 | 1 497 479 |
| Sep 18, 2019 | $14.19 | $14.33 | $14.07 | $14.19 | 1 513 247 |
| Sep 17, 2019 | $14.35 | $14.38 | $14.13 | $14.26 | 1 555 982 |
| Sep 16, 2019 | $13.84 | $14.46 | $13.84 | $14.30 | 4 187 884 |
| Sep 13, 2019 | $13.95 | $14.07 | $13.89 | $13.93 | 2 208 077 |
| Sep 12, 2019 | $14.05 | $14.15 | $13.88 | $14.01 | 2 323 706 |
| Sep 11, 2019 | $13.90 | $14.08 | $13.85 | $14.03 | 4 033 201 |
| Sep 10, 2019 | $13.86 | $13.95 | $13.60 | $13.86 | 3 152 455 |
| Sep 09, 2019 | $13.69 | $13.93 | $13.36 | $13.91 | 3 607 603 |
| Sep 06, 2019 | $13.65 | $13.80 | $13.50 | $13.69 | 3 604 080 |
| Sep 05, 2019 | $13.23 | $13.65 | $13.19 | $13.59 | 4 320 430 |
| Sep 04, 2019 | $13.06 | $13.39 | $13.01 | $13.06 | 3 660 075 |
