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 |
| Jul 29, 2019 | $16.00 | $16.21 | $15.82 | $16.18 | 4 002 548 |
| Jul 26, 2019 | $15.85 | $16.03 | $15.81 | $15.95 | 2 645 982 |
| Jul 25, 2019 | $15.85 | $15.90 | $15.66 | $15.77 | 3 374 849 |
| Jul 24, 2019 | $15.39 | $15.93 | $15.29 | $15.85 | 5 286 748 |
| Jul 23, 2019 | $15.29 | $15.38 | $15.15 | $15.38 | 1 710 037 |
| Jul 22, 2019 | $15.50 | $15.51 | $15.15 | $15.26 | 1 860 906 |
| Jul 19, 2019 | $15.53 | $15.63 | $15.36 | $15.37 | 1 694 178 |
| Jul 18, 2019 | $15.43 | $15.54 | $15.31 | $15.46 | 1 509 347 |
| Jul 17, 2019 | $15.38 | $15.67 | $15.33 | $15.45 | 2 486 554 |
| Jul 16, 2019 | $15.31 | $15.51 | $15.20 | $15.36 | 2 357 703 |
| Jul 15, 2019 | $15.74 | $15.74 | $15.29 | $15.34 | 3 072 677 |
| Jul 12, 2019 | $15.75 | $15.88 | $15.61 | $15.76 | 1 752 802 |
| Jul 11, 2019 | $15.75 | $15.94 | $15.59 | $15.68 | 2 657 254 |
| Jul 10, 2019 | $15.48 | $15.73 | $15.45 | $15.67 | 2 296 889 |
| Jul 09, 2019 | $15.12 | $15.52 | $15.08 | $15.44 | 2 232 017 |
| Jul 08, 2019 | $15.12 | $15.31 | $15.03 | $15.11 | 1 994 933 |
| Jul 05, 2019 | $15.15 | $15.20 | $14.87 | $15.18 | 1 621 652 |
| Jul 03, 2019 | $14.95 | $15.37 | $14.90 | $15.25 | 2 739 747 |
| Jul 02, 2019 | $14.89 | $14.99 | $14.63 | $14.70 | 1 759 819 |
| Jul 01, 2019 | $14.91 | $15.02 | $14.84 | $14.89 | 2 028 389 |
| Jun 28, 2019 | $14.83 | $14.95 | $14.75 | $14.81 | 4 215 678 |
| Jun 27, 2019 | $14.80 | $14.91 | $14.64 | $14.78 | 3 474 522 |
| Jun 26, 2019 | $14.86 | $14.93 | $14.57 | $14.65 | 2 701 809 |
| Jun 25, 2019 | $14.55 | $14.83 | $14.55 | $14.73 | 2 432 815 |
| Jun 24, 2019 | $14.62 | $14.75 | $14.44 | $14.52 | 2 814 039 |
