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 |
| May 16, 2019 | $15.48 | $15.54 | $15.25 | $15.45 | 6 148 637 |
| May 15, 2019 | $15.43 | $15.66 | $15.31 | $15.50 | 4 153 895 |
| May 14, 2019 | $15.45 | $15.77 | $15.25 | $15.57 | 6 270 330 |
| May 13, 2019 | $15.16 | $15.33 | $14.91 | $15.32 | 6 551 365 |
| May 10, 2019 | $15.58 | $15.68 | $15.18 | $15.60 | 2 124 362 |
| May 09, 2019 | $15.70 | $15.82 | $15.43 | $15.65 | 2 863 961 |
| May 08, 2019 | $15.84 | $16.07 | $15.75 | $15.85 | 2 419 711 |
| May 07, 2019 | $16.13 | $16.29 | $15.77 | $15.89 | 3 740 950 |
| May 06, 2019 | $16.27 | $16.50 | $16.12 | $16.32 | 4 178 607 |
| May 03, 2019 | $16.19 | $16.63 | $16.07 | $16.60 | 5 286 501 |
| May 02, 2019 | $16.10 | $16.33 | $15.85 | $16.09 | 5 493 728 |
| May 01, 2019 | $15.77 | $16.24 | $15.41 | $16.19 | 6 199 441 |
| Apr 30, 2019 | $15.85 | $16.06 | $15.70 | $16.02 | 6 006 446 |
| Apr 29, 2019 | $16.07 | $16.24 | $15.79 | $15.81 | 4 508 985 |
| Apr 26, 2019 | $15.74 | $16.16 | $15.62 | $16.06 | 2 945 621 |
| Apr 25, 2019 | $16.06 | $16.23 | $15.80 | $15.81 | 6 732 387 |
| Apr 24, 2019 | $15.92 | $15.96 | $15.76 | $15.86 | 2 029 604 |
| Apr 23, 2019 | $15.72 | $15.88 | $15.63 | $15.78 | 2 755 052 |
| Apr 22, 2019 | $15.28 | $15.60 | $15.26 | $15.58 | 2 409 479 |
| Apr 18, 2019 | $15.50 | $15.65 | $15.28 | $15.41 | 3 847 272 |
| Apr 17, 2019 | $16.10 | $16.10 | $15.48 | $15.57 | 3 835 913 |
| Apr 16, 2019 | $16.09 | $16.19 | $15.81 | $15.96 | 2 137 042 |
| Apr 15, 2019 | $16.03 | $16.16 | $15.90 | $16.08 | 2 281 722 |
| Apr 12, 2019 | $16.01 | $16.14 | $15.90 | $16.09 | 2 671 304 |
| Apr 11, 2019 | $16.30 | $16.36 | $15.88 | $15.93 | 3 355 840 |
