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 |
Historical FireEye prices
Date | Open | High | Low | Close | Volume |
2021-10-01 | $17.89 | $18.03 | $17.50 | $17.88 | 1 978 398 |
2021-09-30 | $17.61 | $17.91 | $17.53 | $17.80 | 1 966 439 |
2021-09-29 | $17.79 | $17.89 | $17.52 | $17.56 | 1 670 917 |
2021-09-28 | $17.82 | $17.92 | $17.61 | $17.70 | 1 851 273 |
2021-09-27 | $18.06 | $18.19 | $17.87 | $18.05 | 1 665 561 |
2021-09-24 | $18.25 | $18.41 | $18.10 | $18.19 | 1 336 396 |
2021-09-23 | $17.89 | $18.39 | $17.89 | $18.28 | 1 845 256 |
2021-09-22 | $17.71 | $18.08 | $17.69 | $17.95 | 2 343 310 |
2021-09-21 | $17.94 | $17.98 | $17.70 | $17.70 | 1 880 248 |
2021-09-20 | $17.76 | $17.94 | $17.41 | $17.73 | 2 815 632 |
2021-09-17 | $18.42 | $18.51 | $18.16 | $18.27 | 9 218 950 |
2021-09-16 | $18.64 | $18.64 | $18.36 | $18.49 | 2 966 408 |
2021-09-15 | $18.51 | $18.62 | $18.20 | $18.49 | 1 930 069 |
2021-09-14 | $18.59 | $19.09 | $18.49 | $18.57 | 3 160 538 |
2021-09-13 | $18.27 | $18.50 | $18.13 | $18.41 | 3 171 160 |
2021-09-10 | $18.64 | $18.64 | $18.13 | $18.17 | 2 077 661 |
2021-09-09 | $18.28 | $18.64 | $18.21 | $18.51 | 2 429 928 |
2021-09-08 | $18.05 | $18.40 | $17.90 | $18.35 | 2 612 080 |
2021-09-07 | $18.60 | $18.74 | $18.08 | $18.15 | 2 844 159 |
2021-09-03 | $18.21 | $18.59 | $18.21 | $18.55 | 1 748 779 |
2021-09-02 | $18.28 | $18.48 | $18.14 | $18.29 | 1 515 022 |
2021-09-01 | $18.28 | $18.50 | $18.10 | $18.28 | 3 089 358 |
2021-08-31 | $18.48 | $18.60 | $18.04 | $18.19 | 3 472 074 |
2021-08-30 | $18.88 | $19.09 | $18.59 | $18.66 | 2 093 227 |
2021-08-27 | $18.37 | $18.81 | $18.30 | $18.55 | 1 779 452 |