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 |
| Jan 29, 2019 | $17.35 | $17.44 | $17.15 | $17.27 | 2 954 985 |
| Jan 28, 2019 | $17.43 | $17.66 | $17.22 | $17.42 | 2 598 360 |
| Jan 25, 2019 | $17.35 | $17.78 | $17.27 | $17.65 | 3 314 162 |
| Jan 24, 2019 | $16.93 | $17.44 | $16.90 | $17.20 | 3 516 706 |
| Jan 23, 2019 | $16.41 | $17.20 | $16.39 | $16.85 | 5 159 210 |
| Jan 22, 2019 | $16.35 | $16.40 | $16.03 | $16.12 | 3 634 160 |
| Jan 18, 2019 | $16.29 | $16.54 | $16.13 | $16.43 | 3 075 894 |
| Jan 17, 2019 | $16.07 | $16.31 | $16.07 | $16.16 | 2 395 724 |
| Jan 16, 2019 | $16.53 | $16.64 | $16.03 | $16.10 | 3 487 625 |
| Jan 15, 2019 | $16.48 | $16.81 | $16.36 | $16.53 | 2 728 226 |
| Jan 14, 2019 | $16.64 | $16.64 | $16.27 | $16.41 | 3 265 587 |
| Jan 11, 2019 | $16.81 | $16.93 | $16.65 | $16.78 | 3 894 935 |
| Jan 10, 2019 | $16.62 | $16.96 | $16.45 | $16.91 | 3 216 879 |
| Jan 09, 2019 | $16.76 | $17.10 | $16.63 | $16.79 | 4 265 398 |
| Jan 08, 2019 | $16.32 | $16.66 | $16.12 | $16.61 | 4 153 803 |
| Jan 07, 2019 | $16.03 | $16.43 | $15.97 | $16.12 | 3 337 930 |
| Jan 04, 2019 | $15.75 | $16.22 | $15.69 | $16.01 | 4 825 035 |
| Jan 03, 2019 | $15.78 | $15.92 | $15.42 | $15.43 | 3 915 088 |
| Jan 02, 2019 | $15.95 | $16.26 | $15.70 | $16.02 | 4 579 796 |
| Dec 31, 2018 | $16.19 | $16.34 | $15.88 | $16.21 | 3 124 255 |
| Dec 28, 2018 | $16.26 | $16.38 | $15.82 | $16.09 | 3 325 539 |
| Dec 27, 2018 | $15.79 | $16.19 | $15.57 | $16.18 | 3 352 980 |
| Dec 26, 2018 | $15.63 | $16.09 | $15.43 | $16.09 | 5 263 467 |
| Dec 24, 2018 | $15.66 | $16.11 | $15.36 | $15.39 | 2 848 714 |
| Dec 21, 2018 | $16.93 | $16.93 | $15.78 | $15.97 | 6 724 201 |
