U.S. Markets closed

FireEye, Inc. (FEYE)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.86+0.12 (+0.81%)
At close: 4:00PM EDT
People also watch
PANWCYBRFTNTSPLKAMBA
DateOpenHighLowCloseAdj Close*Volume
May 26, 201714.6414.9314.5814.8614.863,819,400
May 25, 201715.2015.2114.7214.7414.744,741,900
May 24, 201715.3515.4014.9315.0615.064,500,200
May 23, 201715.3415.4315.1815.2515.254,071,100
May 22, 201715.0015.3014.8815.2515.254,418,200
May 19, 201715.2815.3814.8414.9414.944,728,200
May 18, 201715.1115.3214.9015.1615.165,014,500
May 17, 201715.5515.5514.8914.9914.998,136,800
May 16, 201716.1316.1615.5215.6515.6511,214,000
May 15, 201715.6016.2515.3715.9015.9027,117,000
May 12, 201714.5114.8114.3014.7914.795,330,900
May 11, 201714.9514.9514.3714.4514.457,562,400
May 10, 201714.6014.8814.4514.8514.856,043,700
May 09, 201714.6914.6914.2614.4914.496,008,700
May 08, 201714.6514.7214.3414.5414.547,690,600
May 05, 201714.3314.8914.2514.8214.8211,014,300
May 04, 201713.9114.4013.8514.2814.2817,699,700
May 03, 201714.0014.5213.6213.7813.7831,196,100
May 02, 201712.4512.4712.0412.2112.2113,300,000
May 01, 201712.5512.5912.3512.4812.484,350,300
Apr 28, 201712.4812.5612.3112.5112.513,978,100
Apr 27, 201712.7612.7612.3712.4512.453,984,600
Apr 26, 201712.7612.8212.5612.5612.564,047,500
Apr 25, 201712.4812.7512.4812.6612.664,143,400
Apr 24, 201712.5012.5412.3612.4512.453,889,700
Apr 21, 201712.3212.4212.1212.3312.334,901,500
Apr 20, 201712.3012.3012.0612.1512.154,019,100
Apr 19, 201712.4412.5012.1712.1912.194,205,200
Apr 18, 201712.2612.4112.1012.4012.403,273,800
Apr 17, 201712.2412.3912.1812.3012.304,725,400
Apr 13, 201711.9612.1311.8212.0012.003,738,600
Apr 12, 201712.1812.2412.0012.0412.043,068,000
Apr 11, 201712.3612.3611.9112.1312.135,396,500
Apr 10, 201712.5012.5012.2912.3212.322,865,600
Apr 07, 201712.3712.4612.2512.3912.392,804,100
Apr 06, 201712.3112.3812.1512.3612.363,393,900
Apr 05, 201712.3912.4812.1912.2312.235,399,500
Apr 04, 201712.5412.5612.3412.3612.364,331,000
Apr 03, 201712.6112.8012.4312.4912.495,036,200
Mar 31, 201712.8712.8812.6012.6112.614,815,800
Mar 30, 201712.9312.9412.6012.8212.825,204,700
Mar 29, 201712.7012.8012.4912.7612.766,163,800
Mar 28, 201712.3712.6812.3612.5112.515,111,100
Mar 27, 201712.1912.4212.1512.3312.335,538,800
Mar 24, 201712.3312.4412.1112.2812.287,177,100
Mar 23, 201712.4612.7312.1512.1912.1924,852,900
Mar 22, 201711.4611.5211.1811.4911.495,366,200
Mar 21, 201711.6611.8011.2811.4411.447,726,400
Mar 20, 201711.4311.9711.4211.6111.6117,149,500
Mar 17, 201710.7510.7810.5610.7310.734,558,500
Mar 16, 201710.7510.8410.6410.8010.802,871,300
Mar 15, 201710.4310.7110.3910.6810.684,127,700
Mar 14, 201710.7010.8010.3810.4010.404,763,500
Mar 13, 201710.6110.9410.5910.7610.763,399,000
Mar 10, 201710.4810.7210.4710.6510.653,606,700
Mar 09, 201710.5910.6510.3510.4410.444,480,700
Mar 08, 201710.6110.8310.5710.6010.603,853,000
Mar 07, 201710.7710.8510.5610.6210.625,129,400
Mar 06, 201711.0611.0910.7810.8510.854,210,500
Mar 03, 201711.1411.2010.9111.0611.064,030,600
Mar 02, 201711.0011.1910.9811.0011.003,495,600
Mar 01, 201711.3111.3410.9511.0811.086,516,900
Feb 28, 201711.4311.4411.2011.2611.264,113,200
Feb 27, 201711.4611.5111.2311.5011.504,283,800
Feb 24, 201711.2711.2711.1411.2411.243,445,900
Feb 23, 201711.3311.9911.1811.3111.3116,339,600
Feb 22, 201711.8311.8511.2011.2311.236,655,500
Feb 21, 201711.8712.0011.7511.8011.803,844,000
Feb 17, 201711.3611.8711.2411.8311.835,317,000
Feb 16, 201711.8511.8511.2411.3511.356,422,600
Feb 15, 201711.8611.9511.7111.7311.733,188,700
Feb 14, 201711.7412.0511.5611.8911.895,495,200
Feb 13, 201711.7511.7911.4211.7611.766,477,600
Feb 10, 201711.2811.4711.1911.4611.464,943,300
Feb 09, 201711.2111.4111.0311.2611.264,990,000
Feb 08, 201711.1111.1610.9711.0111.014,805,200
Feb 07, 201710.9611.1510.9011.1111.118,687,600
Feb 06, 201710.9011.1510.8210.8510.8510,227,900
Feb 03, 201710.7911.1510.6010.9310.9324,770,700
Feb 02, 201713.2413.2612.9512.9712.979,994,600
Feb 01, 201713.6113.7412.9213.1513.155,456,700
Jan 31, 201712.9413.6612.8013.5513.557,775,500
Jan 30, 201712.7912.9912.5212.9612.965,596,200
Jan 27, 201712.9312.9512.5912.6012.604,894,100
Jan 26, 201713.1913.2212.7412.8212.822,959,200
Jan 25, 201712.9313.2212.8313.0213.023,540,100
Jan 24, 201713.0213.1212.5912.7712.774,710,700
Jan 23, 201713.0013.3012.9012.9512.953,696,100
Jan 20, 201713.1913.2312.9513.0413.043,417,000
Jan 19, 201713.1613.4913.0613.1213.124,735,400
Jan 18, 201713.2013.2512.9513.0613.062,732,200
Jan 17, 201713.5613.6413.1113.1613.163,426,700
Jan 13, 201713.0613.4712.9413.4413.445,230,600
Jan 12, 201712.9613.0212.5912.9412.941,837,200
Jan 11, 201712.9913.3012.7512.9712.974,361,400
Jan 10, 201712.8313.1512.6212.9012.907,857,900
Jan 09, 201712.5712.7312.4012.6912.692,510,800
Jan 06, 201712.6112.7112.4212.5412.543,204,900
Jan 05, 201712.6713.1512.5112.5912.594,210,600
Jan 04, 201712.3312.7312.1612.6712.675,316,700
*Close price adjusted for dividends and splits.
Loading more data...