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 |
| Sep 09, 2016 | $15.22 | $15.22 | $14.50 | $14.61 | 4 739 500 |
| Sep 08, 2016 | $15.51 | $15.59 | $15.16 | $15.23 | 3 958 800 |
| Sep 07, 2016 | $15.70 | $16.39 | $15.58 | $15.63 | 6 908 600 |
| Sep 06, 2016 | $15.24 | $15.67 | $15.21 | $15.65 | 4 119 900 |
| Sep 02, 2016 | $15.14 | $15.44 | $14.99 | $15.23 | 2 954 600 |
| Sep 01, 2016 | $14.43 | $15.54 | $14.36 | $15.19 | 8 577 000 |
| Aug 31, 2016 | $14.27 | $14.62 | $14.10 | $14.36 | 4 097 200 |
| Aug 30, 2016 | $14.66 | $14.73 | $14.22 | $14.37 | 3 345 200 |
| Aug 29, 2016 | $14.62 | $14.78 | $14.35 | $14.58 | 2 899 900 |
| Aug 26, 2016 | $15.00 | $15.01 | $14.41 | $14.56 | 5 675 600 |
| Aug 25, 2016 | $15.03 | $15.16 | $14.79 | $14.92 | 4 143 100 |
| Aug 24, 2016 | $15.52 | $15.55 | $14.85 | $14.94 | 3 351 700 |
| Aug 23, 2016 | $15.42 | $15.72 | $15.35 | $15.42 | 3 491 100 |
| Aug 22, 2016 | $15.37 | $15.43 | $15.00 | $15.24 | 3 704 300 |
| Aug 19, 2016 | $14.74 | $15.75 | $14.64 | $15.44 | 8 316 600 |
| Aug 18, 2016 | $14.59 | $14.99 | $14.36 | $14.85 | 4 826 600 |
| Aug 17, 2016 | $14.67 | $14.72 | $14.23 | $14.41 | 3 975 000 |
| Aug 16, 2016 | $14.19 | $14.74 | $14.18 | $14.64 | 4 005 100 |
| Aug 15, 2016 | $14.41 | $14.73 | $14.28 | $14.53 | 3 441 900 |
| Aug 12, 2016 | $14.63 | $14.65 | $14.16 | $14.36 | 3 952 300 |
| Aug 11, 2016 | $13.92 | $14.64 | $13.91 | $14.46 | 5 725 200 |
| Aug 10, 2016 | $14.22 | $14.30 | $13.80 | $13.91 | 7 848 500 |
| Aug 09, 2016 | $14.20 | $14.42 | $14.06 | $14.34 | 6 301 500 |
| Aug 08, 2016 | $14.53 | $14.82 | $14.06 | $14.42 | 10 187 600 |
| Aug 05, 2016 | $13.93 | $14.82 | $13.80 | $14.73 | 25 846 100 |
