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 |
| Mar 06, 2019 | $16.34 | $16.47 | $16.07 | $16.09 | 2 595 630 |
| Mar 05, 2019 | $16.38 | $16.41 | $16.20 | $16.32 | 2 250 964 |
| Mar 04, 2019 | $16.86 | $16.93 | $16.10 | $16.40 | 4 252 867 |
| Mar 01, 2019 | $16.93 | $17.14 | $16.60 | $16.80 | 2 394 005 |
| Feb 28, 2019 | $16.84 | $16.95 | $16.60 | $16.76 | 3 059 319 |
| Feb 27, 2019 | $16.86 | $17.04 | $16.68 | $16.87 | 4 195 657 |
| Feb 26, 2019 | $16.85 | $16.92 | $16.71 | $16.72 | 2 026 756 |
| Feb 25, 2019 | $16.99 | $17.25 | $16.92 | $16.94 | 2 907 553 |
| Feb 22, 2019 | $16.60 | $16.88 | $16.57 | $16.87 | 2 572 150 |
| Feb 21, 2019 | $16.63 | $16.73 | $16.49 | $16.55 | 2 688 504 |
| Feb 20, 2019 | $16.77 | $17.03 | $16.51 | $16.67 | 3 714 715 |
| Feb 19, 2019 | $17.12 | $17.13 | $16.48 | $16.77 | 7 281 299 |
| Feb 15, 2019 | $17.59 | $17.60 | $17.17 | $17.23 | 2 347 165 |
| Feb 14, 2019 | $16.90 | $17.74 | $16.85 | $17.55 | 5 325 723 |
| Feb 13, 2019 | $17.25 | $17.31 | $16.90 | $16.96 | 4 539 992 |
| Feb 12, 2019 | $17.04 | $17.47 | $17.01 | $17.15 | 8 420 423 |
| Feb 11, 2019 | $16.34 | $17.10 | $16.27 | $16.95 | 7 146 354 |
| Feb 08, 2019 | $16.07 | $16.35 | $15.81 | $16.28 | 6 018 674 |
| Feb 07, 2019 | $16.40 | $16.55 | $16.00 | $16.19 | 18 362 533 |
| Feb 06, 2019 | $18.66 | $18.66 | $18.15 | $18.42 | 9 456 513 |
| Feb 05, 2019 | $18.44 | $18.63 | $18.25 | $18.48 | 2 635 892 |
| Feb 04, 2019 | $18.01 | $18.55 | $17.90 | $18.31 | 4 805 042 |
| Feb 01, 2019 | $17.80 | $18.00 | $17.75 | $17.94 | 4 661 740 |
| Jan 31, 2019 | $17.64 | $18.08 | $17.63 | $17.68 | 2 608 981 |
| Jan 30, 2019 | $17.43 | $17.61 | $17.32 | $17.61 | 2 037 692 |
