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 |
| Sep 03, 2019 | $13.33 | $13.41 | $12.86 | $13.00 | 5 541 186 |
| Aug 30, 2019 | $13.45 | $13.58 | $13.33 | $13.43 | 1 870 788 |
| Aug 29, 2019 | $13.17 | $13.47 | $13.16 | $13.39 | 2 525 255 |
| Aug 28, 2019 | $13.23 | $13.28 | $12.92 | $13.06 | 2 074 463 |
| Aug 27, 2019 | $13.60 | $13.64 | $13.31 | $13.33 | 2 173 880 |
| Aug 26, 2019 | $13.63 | $13.65 | $13.46 | $13.52 | 2 296 777 |
| Aug 23, 2019 | $13.50 | $13.75 | $13.36 | $13.50 | 3 211 768 |
| Aug 22, 2019 | $13.50 | $13.60 | $13.45 | $13.57 | 2 322 108 |
| Aug 21, 2019 | $13.58 | $13.71 | $13.50 | $13.50 | 1 995 760 |
| Aug 20, 2019 | $13.26 | $13.58 | $13.24 | $13.51 | 4 813 992 |
| Aug 19, 2019 | $13.39 | $13.47 | $13.25 | $13.29 | 2 492 639 |
| Aug 16, 2019 | $13.36 | $13.43 | $13.20 | $13.28 | 5 184 870 |
| Aug 15, 2019 | $13.35 | $13.48 | $13.19 | $13.27 | 3 858 793 |
| Aug 14, 2019 | $12.80 | $13.56 | $12.66 | $13.34 | 8 687 292 |
| Aug 13, 2019 | $12.79 | $13.07 | $12.76 | $12.98 | 3 746 636 |
| Aug 12, 2019 | $13.12 | $13.24 | $12.73 | $12.86 | 2 570 383 |
| Aug 09, 2019 | $13.31 | $13.40 | $13.10 | $13.24 | 2 588 476 |
| Aug 08, 2019 | $13.34 | $13.43 | $13.17 | $13.37 | 2 386 692 |
| Aug 07, 2019 | $12.99 | $13.18 | $12.75 | $13.14 | 3 704 813 |
| Aug 06, 2019 | $13.53 | $13.74 | $13.11 | $13.15 | 3 803 352 |
| Aug 05, 2019 | $13.31 | $13.46 | $13.04 | $13.29 | 6 318 512 |
| Aug 02, 2019 | $14.17 | $14.25 | $13.69 | $13.76 | 4 974 903 |
| Aug 01, 2019 | $14.87 | $14.94 | $14.19 | $14.26 | 6 942 243 |
| Jul 31, 2019 | $14.17 | $15.11 | $13.95 | $15.00 | 19 678 109 |
| Jul 30, 2019 | $16.23 | $16.32 | $16.00 | $16.10 | 4 808 563 |
