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 |
| Jun 29, 2016 | $15.33 | $16.02 | $15.15 | $15.88 | 4 199 700 |
| Jun 28, 2016 | $15.19 | $15.62 | $14.96 | $15.14 | 4 114 700 |
| Jun 27, 2016 | $15.36 | $15.51 | $14.56 | $14.65 | 4 964 800 |
| Jun 24, 2016 | $16.04 | $16.30 | $15.36 | $15.56 | 8 724 800 |
| Jun 23, 2016 | $16.43 | $16.91 | $16.26 | $16.88 | 3 957 900 |
| Jun 22, 2016 | $16.75 | $16.78 | $16.21 | $16.29 | 3 546 800 |
| Jun 21, 2016 | $17.16 | $17.32 | $16.62 | $16.78 | 5 003 600 |
| Jun 20, 2016 | $17.07 | $17.35 | $16.95 | $16.98 | 3 322 500 |
| Jun 17, 2016 | $16.87 | $17.05 | $16.70 | $16.85 | 6 154 900 |
| Jun 16, 2016 | $16.23 | $16.84 | $15.76 | $16.74 | 6 758 141 |
| Jun 15, 2016 | $16.05 | $16.61 | $15.42 | $16.05 | 10 170 017 |
| Jun 14, 2016 | $15.52 | $15.80 | $15.28 | $15.43 | 5 163 873 |
| Jun 13, 2016 | $15.59 | $16.40 | $15.38 | $15.64 | 5 703 533 |
| Jun 10, 2016 | $16.34 | $16.39 | $15.76 | $15.81 | 3 430 116 |
| Jun 09, 2016 | $16.68 | $17.10 | $16.40 | $16.58 | 2 594 947 |
| Jun 08, 2016 | $17.17 | $17.25 | $16.64 | $16.81 | 4 165 784 |
| Jun 07, 2016 | $17.06 | $17.29 | $16.85 | $17.12 | 3 592 353 |
| Jun 06, 2016 | $16.91 | $17.29 | $16.75 | $17.10 | 3 138 525 |
| Jun 03, 2016 | $16.75 | $17.09 | $16.50 | $16.89 | 4 623 861 |
| Jun 02, 2016 | $16.04 | $16.96 | $16.03 | $16.89 | 4 466 475 |
| Jun 01, 2016 | $15.78 | $16.23 | $15.47 | $16.20 | 4 228 803 |
| May 31, 2016 | $15.96 | $16.14 | $15.71 | $15.92 | 3 190 119 |
| May 27, 2016 | $15.50 | $16.23 | $15.15 | $15.86 | 5 785 214 |
| May 26, 2016 | $15.62 | $15.87 | $15.40 | $15.76 | 4 852 438 |
| May 25, 2016 | $15.65 | $16.13 | $15.27 | $15.54 | 5 863 855 |
