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 |
| May 24, 2016 | $14.38 | $15.59 | $14.25 | $15.39 | 10 287 854 |
| May 23, 2016 | $13.85 | $14.50 | $13.81 | $14.25 | 4 047 811 |
| May 20, 2016 | $13.29 | $13.95 | $13.08 | $13.79 | 5 464 495 |
| May 19, 2016 | $13.44 | $14.08 | $13.19 | $13.41 | 4 882 502 |
| May 18, 2016 | $13.32 | $13.68 | $13.23 | $13.51 | 3 523 623 |
| May 17, 2016 | $13.01 | $13.74 | $13.01 | $13.39 | 5 755 045 |
| May 16, 2016 | $12.38 | $13.27 | $12.38 | $13.12 | 6 182 614 |
| May 13, 2016 | $12.72 | $12.99 | $12.52 | $12.78 | 3 220 364 |
| May 12, 2016 | $13.39 | $13.45 | $12.47 | $12.66 | 4 854 096 |
| May 11, 2016 | $13.52 | $13.66 | $13.25 | $13.25 | 3 628 341 |
| May 10, 2016 | $12.90 | $13.53 | $12.65 | $13.39 | 6 386 559 |
| May 09, 2016 | $13.05 | $13.10 | $12.53 | $12.83 | 6 582 456 |
| May 06, 2016 | $14.00 | $14.49 | $12.80 | $12.95 | 24 075 267 |
| May 05, 2016 | $16.28 | $16.41 | $15.85 | $15.98 | 5 430 718 |
| May 04, 2016 | $16.50 | $16.77 | $16.01 | $16.19 | 4 453 820 |
| May 03, 2016 | $16.92 | $17.15 | $16.51 | $16.68 | 4 253 462 |
| May 02, 2016 | $17.41 | $17.70 | $16.83 | $17.24 | 5 282 272 |
| Apr 29, 2016 | $17.80 | $17.85 | $17.09 | $17.35 | 4 117 001 |
| Apr 28, 2016 | $18.20 | $18.55 | $17.70 | $17.74 | 3 559 119 |
| Apr 27, 2016 | $18.25 | $18.73 | $18.11 | $18.27 | 4 780 359 |
| Apr 26, 2016 | $18.07 | $18.30 | $17.91 | $18.03 | 2 817 513 |
| Apr 25, 2016 | $17.83 | $18.65 | $17.81 | $18.06 | 4 115 184 |
| Apr 22, 2016 | $17.09 | $18.24 | $17.02 | $17.95 | 7 609 541 |
| Apr 21, 2016 | $16.83 | $17.13 | $16.79 | $16.85 | 3 160 175 |
| Apr 20, 2016 | $17.18 | $17.28 | $16.66 | $16.81 | 6 390 841 |
