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 |
| Jun 21, 2019 | $14.76 | $14.85 | $14.52 | $14.61 | 3 922 034 |
| Jun 20, 2019 | $15.06 | $15.15 | $14.68 | $14.86 | 3 318 798 |
| Jun 19, 2019 | $14.67 | $14.92 | $14.65 | $14.89 | 2 176 834 |
| Jun 18, 2019 | $14.66 | $14.85 | $14.55 | $14.65 | 1 918 118 |
| Jun 17, 2019 | $14.43 | $14.67 | $14.41 | $14.50 | 2 439 858 |
| Jun 14, 2019 | $14.54 | $14.60 | $14.31 | $14.42 | 1 639 667 |
| Jun 13, 2019 | $14.55 | $14.67 | $14.45 | $14.60 | 2 161 955 |
| Jun 12, 2019 | $14.37 | $14.64 | $14.32 | $14.50 | 1 879 905 |
| Jun 11, 2019 | $14.67 | $14.71 | $14.22 | $14.43 | 2 183 602 |
| Jun 10, 2019 | $14.58 | $14.86 | $14.50 | $14.58 | 2 790 726 |
| Jun 07, 2019 | $14.43 | $14.59 | $14.33 | $14.43 | 2 300 682 |
| Jun 06, 2019 | $14.52 | $14.54 | $14.31 | $14.42 | 2 386 007 |
| Jun 05, 2019 | $14.55 | $14.56 | $14.28 | $14.51 | 3 068 492 |
| Jun 04, 2019 | $14.24 | $14.50 | $14.11 | $14.49 | 2 771 511 |
| Jun 03, 2019 | $14.48 | $14.53 | $13.93 | $14.03 | 6 511 916 |
| May 31, 2019 | $14.87 | $14.91 | $14.45 | $14.59 | 3 738 989 |
| May 30, 2019 | $14.81 | $15.12 | $14.69 | $15.10 | 5 611 819 |
| May 29, 2019 | $14.15 | $14.90 | $13.85 | $14.81 | 10 392 882 |
| May 28, 2019 | $14.39 | $14.48 | $14.14 | $14.24 | 5 005 644 |
| May 24, 2019 | $14.34 | $14.47 | $14.23 | $14.36 | 3 224 340 |
| May 23, 2019 | $14.49 | $14.50 | $13.98 | $14.28 | 5 557 967 |
| May 22, 2019 | $14.57 | $14.77 | $14.54 | $14.56 | 2 187 570 |
| May 21, 2019 | $14.56 | $14.87 | $14.48 | $14.66 | 4 016 310 |
| May 20, 2019 | $14.90 | $14.95 | $14.41 | $14.46 | 3 200 754 |
| May 17, 2019 | $15.32 | $15.33 | $14.92 | $14.94 | 3 981 231 |
