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 |
| Mar 14, 2016 | $18.08 | $18.26 | $17.67 | $17.99 | 4 090 600 |
| Mar 11, 2016 | $17.74 | $18.41 | $17.63 | $18.27 | 5 212 100 |
| Mar 10, 2016 | $18.37 | $18.37 | $17.04 | $17.47 | 6 328 300 |
| Mar 09, 2016 | $18.94 | $19.63 | $17.91 | $18.03 | 12 947 300 |
| Mar 08, 2016 | $18.50 | $18.69 | $17.76 | $17.84 | 5 279 000 |
| Mar 07, 2016 | $18.20 | $19.19 | $18.10 | $18.69 | 6 426 600 |
| Mar 04, 2016 | $18.28 | $19.14 | $17.81 | $18.25 | 7 890 400 |
| Mar 03, 2016 | $17.57 | $18.40 | $17.52 | $18.20 | 5 062 100 |
| Mar 02, 2016 | $17.39 | $17.89 | $17.28 | $17.75 | 3 702 700 |
| Mar 01, 2016 | $17.39 | $17.73 | $16.97 | $17.67 | 6 830 900 |
| Feb 29, 2016 | $16.53 | $17.17 | $16.03 | $16.94 | 14 522 600 |
| Feb 26, 2016 | $16.14 | $16.57 | $15.85 | $16.46 | 6 599 400 |
| Feb 25, 2016 | $15.80 | $16.08 | $14.90 | $15.78 | 6 658 200 |
| Feb 24, 2016 | $14.74 | $15.60 | $14.43 | $15.41 | 5 897 300 |
| Feb 23, 2016 | $15.10 | $15.32 | $14.61 | $15.11 | 5 115 100 |
| Feb 22, 2016 | $14.12 | $15.48 | $14.12 | $15.20 | 9 391 300 |
| Feb 19, 2016 | $13.37 | $14.10 | $13.26 | $13.89 | 9 944 900 |
| Feb 18, 2016 | $14.02 | $14.07 | $13.10 | $13.47 | 5 787 000 |
| Feb 17, 2016 | $13.25 | $13.94 | $13.16 | $13.80 | 6 371 900 |
| Feb 16, 2016 | $11.83 | $13.58 | $11.61 | $13.21 | 11 183 000 |
| Feb 12, 2016 | $12.60 | $12.67 | $11.35 | $12.00 | 12 501 800 |
| Feb 11, 2016 | $12.16 | $12.75 | $11.91 | $12.41 | 6 816 700 |
| Feb 10, 2016 | $12.47 | $13.17 | $12.13 | $12.47 | 6 943 600 |
| Feb 09, 2016 | $11.74 | $12.60 | $11.53 | $12.02 | 6 286 900 |
| Feb 08, 2016 | $12.69 | $12.93 | $11.86 | $11.96 | 6 382 800 |
