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 |
| Apr 19, 2016 | $17.69 | $17.77 | $16.96 | $17.29 | 5 215 551 |
| Apr 18, 2016 | $17.73 | $17.90 | $17.59 | $17.60 | 3 753 356 |
| Apr 15, 2016 | $18.25 | $18.35 | $17.85 | $17.94 | 4 160 552 |
| Apr 14, 2016 | $18.28 | $18.50 | $17.68 | $18.33 | 5 651 425 |
| Apr 13, 2016 | $17.40 | $18.39 | $17.33 | $18.34 | 4 341 118 |
| Apr 12, 2016 | $17.34 | $17.47 | $16.97 | $17.17 | 3 746 702 |
| Apr 11, 2016 | $17.59 | $17.97 | $17.28 | $17.39 | 3 497 191 |
| Apr 08, 2016 | $18.06 | $18.15 | $17.35 | $17.46 | 3 080 744 |
| Apr 07, 2016 | $18.00 | $18.38 | $17.72 | $17.88 | 4 567 545 |
| Apr 06, 2016 | $17.55 | $18.23 | $17.43 | $18.21 | 4 000 609 |
| Apr 05, 2016 | $17.49 | $17.86 | $17.39 | $17.46 | 3 247 221 |
| Apr 04, 2016 | $17.54 | $18.18 | $17.47 | $17.73 | 4 458 278 |
| Apr 01, 2016 | $17.75 | $17.76 | $17.30 | $17.69 | 4 141 450 |
| Mar 31, 2016 | $17.84 | $18.14 | $17.61 | $17.99 | 2 911 116 |
| Mar 30, 2016 | $18.01 | $18.25 | $17.58 | $17.96 | 3 020 840 |
| Mar 29, 2016 | $17.40 | $17.95 | $17.18 | $17.91 | 2 274 400 |
| Mar 28, 2016 | $17.82 | $17.85 | $17.20 | $17.52 | 2 869 800 |
| Mar 24, 2016 | $17.50 | $17.86 | $17.25 | $17.80 | 2 934 600 |
| Mar 23, 2016 | $18.36 | $18.58 | $17.67 | $17.81 | 4 345 900 |
| Mar 22, 2016 | $18.66 | $18.81 | $18.42 | $18.56 | 2 776 800 |
| Mar 21, 2016 | $18.41 | $19.17 | $18.38 | $18.76 | 4 288 300 |
| Mar 18, 2016 | $18.01 | $18.68 | $17.96 | $18.36 | 5 565 000 |
| Mar 17, 2016 | $17.61 | $18.21 | $17.30 | $17.96 | 3 570 600 |
| Mar 16, 2016 | $17.05 | $17.63 | $16.86 | $17.58 | 4 249 400 |
| Mar 15, 2016 | $17.70 | $17.92 | $17.05 | $17.20 | 5 180 700 |
