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 |
| Dec 27, 2016 | $12.25 | $12.62 | $12.20 | $12.38 | 2 866 500 |
| Dec 23, 2016 | $12.08 | $12.27 | $12.05 | $12.21 | 1 931 202 |
| Dec 22, 2016 | $12.53 | $12.56 | $12.05 | $12.15 | 3 708 738 |
| Dec 21, 2016 | $13.00 | $13.00 | $12.31 | $12.54 | 5 054 795 |
| Dec 20, 2016 | $13.28 | $13.42 | $12.90 | $12.98 | 3 428 466 |
| Dec 19, 2016 | $13.22 | $13.48 | $13.09 | $13.29 | 2 594 717 |
| Dec 16, 2016 | $13.37 | $13.40 | $13.00 | $13.21 | 3 209 073 |
| Dec 15, 2016 | $13.27 | $13.32 | $13.06 | $13.18 | 2 484 167 |
| Dec 14, 2016 | $13.32 | $13.45 | $13.06 | $13.07 | 3 010 162 |
| Dec 13, 2016 | $13.36 | $13.52 | $13.22 | $13.32 | 2 913 968 |
| Dec 12, 2016 | $13.60 | $13.69 | $13.16 | $13.32 | 3 614 047 |
| Dec 09, 2016 | $13.84 | $14.00 | $13.56 | $13.69 | 2 548 458 |
| Dec 08, 2016 | $13.67 | $14.05 | $13.55 | $13.84 | 4 406 593 |
| Dec 07, 2016 | $13.22 | $13.68 | $13.18 | $13.61 | 3 863 238 |
| Dec 06, 2016 | $12.96 | $13.25 | $12.77 | $13.20 | 2 717 812 |
| Dec 05, 2016 | $12.62 | $13.18 | $12.62 | $13.00 | 3 920 749 |
| Dec 02, 2016 | $12.30 | $12.56 | $12.15 | $12.56 | 2 727 513 |
| Dec 01, 2016 | $12.85 | $13.03 | $12.31 | $12.38 | 4 599 559 |
| Nov 30, 2016 | $12.85 | $13.08 | $12.67 | $12.84 | 3 068 571 |
| Nov 29, 2016 | $12.87 | $13.04 | $12.80 | $12.82 | 2 826 273 |
| Nov 28, 2016 | $13.27 | $13.36 | $12.77 | $12.92 | 3 152 325 |
| Nov 25, 2016 | $13.48 | $13.49 | $13.14 | $13.25 | 1 067 811 |
| Nov 23, 2016 | $13.10 | $13.41 | $12.90 | $13.35 | 2 449 748 |
| Nov 22, 2016 | $13.13 | $13.30 | $12.87 | $13.11 | 7 535 487 |
| Nov 21, 2016 | $13.66 | $13.97 | $13.64 | $13.87 | 2 721 954 |
