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 |
| Oct 14, 2016 | $12.98 | $13.22 | $12.75 | $12.75 | 2 686 600 |
| Oct 13, 2016 | $12.95 | $13.02 | $12.68 | $12.87 | 3 915 100 |
| Oct 12, 2016 | $12.94 | $13.30 | $12.83 | $13.11 | 4 534 800 |
| Oct 11, 2016 | $13.74 | $13.74 | $13.26 | $13.30 | 3 907 600 |
| Oct 10, 2016 | $13.74 | $13.93 | $13.72 | $13.76 | 2 005 100 |
| Oct 07, 2016 | $13.85 | $14.14 | $13.61 | $13.69 | 3 482 900 |
| Oct 06, 2016 | $14.75 | $14.75 | $13.68 | $13.83 | 8 240 900 |
| Oct 05, 2016 | $14.50 | $15.03 | $14.47 | $14.69 | 3 804 300 |
| Oct 04, 2016 | $14.68 | $14.76 | $14.45 | $14.49 | 2 498 600 |
| Oct 03, 2016 | $14.58 | $14.84 | $14.45 | $14.68 | 2 505 100 |
| Sep 30, 2016 | $14.59 | $14.79 | $14.38 | $14.73 | 2 677 700 |
| Sep 29, 2016 | $14.85 | $14.90 | $14.32 | $14.49 | 3 586 400 |
| Sep 28, 2016 | $14.87 | $15.03 | $14.65 | $14.86 | 2 921 600 |
| Sep 27, 2016 | $14.47 | $14.91 | $14.47 | $14.78 | 4 117 100 |
| Sep 26, 2016 | $14.20 | $14.49 | $14.03 | $14.48 | 3 317 200 |
| Sep 23, 2016 | $14.87 | $14.90 | $14.29 | $14.37 | 7 088 500 |
| Sep 22, 2016 | $13.93 | $14.56 | $13.85 | $14.49 | 7 285 800 |
| Sep 21, 2016 | $13.67 | $13.94 | $13.55 | $13.81 | 4 570 400 |
| Sep 20, 2016 | $13.65 | $13.84 | $13.51 | $13.55 | 2 804 300 |
| Sep 19, 2016 | $14.08 | $14.17 | $13.38 | $13.58 | 4 978 100 |
| Sep 16, 2016 | $14.01 | $14.23 | $13.88 | $14.02 | 4 200 900 |
| Sep 15, 2016 | $14.04 | $14.21 | $13.95 | $14.08 | 3 626 700 |
| Sep 14, 2016 | $14.47 | $14.65 | $13.84 | $14.02 | 5 029 200 |
| Sep 13, 2016 | $14.39 | $14.72 | $14.16 | $14.41 | 3 364 100 |
| Sep 12, 2016 | $14.42 | $14.83 | $14.36 | $14.64 | 4 108 800 |
