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 |
| Feb 05, 2016 | $14.44 | $14.54 | $13.04 | $13.21 | 7 740 000 |
| Feb 04, 2016 | $14.12 | $14.77 | $13.99 | $14.71 | 4 243 500 |
| Feb 03, 2016 | $14.01 | $14.26 | $13.33 | $14.18 | 4 913 800 |
| Feb 02, 2016 | $14.26 | $14.90 | $13.71 | $13.93 | 7 173 800 |
| Feb 01, 2016 | $13.86 | $14.50 | $13.58 | $14.41 | 4 085 100 |
| Jan 29, 2016 | $14.09 | $14.33 | $13.61 | $14.09 | 4 973 000 |
| Jan 28, 2016 | $14.39 | $14.59 | $13.32 | $13.77 | 5 982 200 |
| Jan 27, 2016 | $14.57 | $14.73 | $14.06 | $14.17 | 4 106 800 |
| Jan 26, 2016 | $14.82 | $15.00 | $14.41 | $14.74 | 4 129 100 |
| Jan 25, 2016 | $15.85 | $15.90 | $14.76 | $14.79 | 6 862 900 |
| Jan 22, 2016 | $15.23 | $16.10 | $14.90 | $16.03 | 7 823 600 |
| Jan 21, 2016 | $15.92 | $15.98 | $14.49 | $14.79 | 12 167 900 |
| Jan 20, 2016 | $14.41 | $14.97 | $13.28 | $14.87 | 7 972 500 |
| Jan 19, 2016 | $16.49 | $16.65 | $14.82 | $15.23 | 6 977 700 |
| Jan 15, 2016 | $16.06 | $16.51 | $15.39 | $16.34 | 6 706 700 |
| Jan 14, 2016 | $16.74 | $17.00 | $15.38 | $16.70 | 7 633 500 |
| Jan 13, 2016 | $17.71 | $18.63 | $16.52 | $16.64 | 9 940 400 |
| Jan 12, 2016 | $17.76 | $18.26 | $16.52 | $16.85 | 5 380 500 |
| Jan 11, 2016 | $18.55 | $18.55 | $16.39 | $17.38 | 10 129 900 |
| Jan 08, 2016 | $19.39 | $19.41 | $18.28 | $18.32 | 5 035 200 |
| Jan 07, 2016 | $20.01 | $20.15 | $18.80 | $19.01 | 8 086 400 |
| Jan 06, 2016 | $21.29 | $21.46 | $20.34 | $20.53 | 3 817 100 |
| Jan 05, 2016 | $22.29 | $22.48 | $21.56 | $21.64 | 4 494 700 |
