FEYE - FireEye, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201916.4816.4816.1916.2616.261,474,065
Dec 05, 201916.4416.5516.3316.3716.371,214,400
Dec 04, 201916.4916.6616.3316.3916.392,505,800
Dec 03, 201916.0016.4515.8516.4516.452,915,100
Dec 02, 201916.7216.7616.1616.3516.356,401,400
Nov 29, 201916.8216.8616.6416.7616.761,046,700
Nov 27, 201916.5816.8816.5416.8816.881,236,200
Nov 26, 201917.0017.0916.4916.5416.543,948,400
Nov 25, 201916.9417.1016.9117.0017.003,630,800
Nov 22, 201917.0017.0616.8316.9316.932,153,600
Nov 21, 201917.1817.1816.9016.9916.991,839,900
Nov 20, 201917.0117.2716.9717.1317.132,267,500
Nov 19, 201916.9817.0816.8317.0117.012,019,300
Nov 18, 201916.9717.0816.7117.0517.053,595,000
Nov 15, 201916.6217.1116.6217.0717.072,132,700
Nov 14, 201917.0517.1616.9517.0017.001,823,300
Nov 13, 201917.0617.2216.7517.0817.084,254,700
Nov 12, 201917.0617.2216.9717.1317.134,800,300
Nov 11, 201917.0917.2916.9817.1217.123,682,400
Nov 08, 201916.7617.2416.7217.2117.213,454,000
Nov 07, 201916.7117.0016.5816.9716.973,612,400
Nov 06, 201916.5116.6416.3116.6216.623,918,600
Nov 05, 201916.2316.6616.1716.5616.563,420,500
Nov 04, 201916.1616.3116.0716.1516.153,827,500
Nov 01, 201915.8616.1615.7016.1116.115,350,100
Oct 31, 201915.4015.9015.3915.8415.842,897,300
Oct 30, 201915.3815.5715.0015.3915.394,674,400
Oct 29, 201916.1716.1915.1215.4815.489,534,500
Oct 28, 201916.0116.3315.8516.2416.242,990,000
Oct 25, 201915.6916.0615.5415.9815.983,257,500
Oct 24, 201915.7416.0015.6615.7215.722,534,800
Oct 23, 201915.5215.8515.4615.7415.743,047,300
Oct 22, 201915.4515.8015.4015.6015.603,728,000
Oct 21, 201915.2915.4315.1715.4015.401,934,200
Oct 18, 201915.0815.2714.8115.2315.234,116,800
Oct 17, 201915.1015.2515.0215.1115.111,536,800
Oct 16, 201915.1215.2314.8615.1015.101,924,800
Oct 15, 201915.0615.2114.9115.2015.202,993,900
Oct 14, 201915.0415.2014.9314.9914.992,765,300
Oct 11, 201914.9115.3214.8015.0815.084,190,500
Oct 10, 201914.5314.8114.4114.8114.813,892,400
Oct 09, 201914.5014.7914.2714.5214.527,696,800
Oct 08, 201913.8014.4813.7413.8413.845,832,900
Oct 07, 201914.1514.1913.8513.8613.863,203,000
Oct 04, 201914.0014.2813.9014.1914.193,669,900
Oct 03, 201914.0014.2313.7714.0014.006,917,200
Oct 02, 201913.0814.7112.8513.8213.829,002,500
Oct 01, 201913.4013.7413.1413.2213.222,475,600
Sep 30, 201913.1313.3912.9913.3413.342,612,800
Sep 27, 201913.4213.4813.0513.1013.102,104,600
Sep 26, 201913.5213.6913.3913.4513.451,732,100
Sep 25, 201913.3313.5713.1513.5413.543,447,100
Sep 24, 201913.9514.0013.3413.3913.392,577,300
Sep 23, 201913.9814.1113.8613.9413.941,277,200
Sep 20, 201914.0414.1613.9214.0714.072,770,200
Sep 19, 201914.2114.2613.9814.0114.011,476,000
Sep 18, 201914.1914.3214.0714.1914.191,512,500
Sep 17, 201914.3514.3814.1314.2614.261,487,700
Sep 16, 201913.8414.4613.8414.3014.304,187,900
Sep 13, 201913.9514.0713.8913.9313.932,208,100
Sep 12, 201914.0514.1513.8814.0114.012,323,700
Sep 11, 201913.9014.0813.8514.0314.034,033,200
Sep 10, 201913.8613.9513.6013.8613.863,152,500
Sep 09, 201913.6913.9313.3613.9113.913,607,600
Sep 06, 201913.6513.8013.5013.6913.693,604,100
Sep 05, 201913.2313.6513.1913.5913.594,313,900
Sep 04, 201913.0613.3913.0113.0613.063,655,300
Sep 03, 201913.3313.4012.8613.0013.005,541,100
Aug 30, 201913.4513.5713.3313.4313.431,870,800
Aug 29, 201913.1713.4713.1613.3913.392,525,300
Aug 28, 201913.2313.2812.9213.0613.062,074,500
Aug 27, 201913.6013.6413.3113.3313.332,173,900
Aug 26, 201913.6313.6513.4613.5213.522,296,800
Aug 23, 201913.5013.7513.3613.5013.503,211,800
Aug 22, 201913.5013.6013.4513.5613.562,321,900
Aug 21, 201913.5813.7013.4913.5013.501,995,800
Aug 20, 201913.2613.5813.2413.5113.514,814,000
Aug 19, 201913.3913.4713.2513.2913.292,492,500
Aug 16, 201913.3613.4313.2013.2813.285,169,300
Aug 15, 201913.3513.4813.1913.2713.273,858,700
Aug 14, 201912.8013.5612.6613.3413.348,686,900
Aug 13, 201912.7913.0712.7612.9812.983,733,200
Aug 12, 201913.1213.2412.7312.8612.862,570,200
Aug 09, 201913.3113.4013.1013.2413.242,588,300
Aug 08, 201913.3413.4313.1713.3713.372,386,700
Aug 07, 201912.9913.1812.7513.1413.143,704,800
Aug 06, 201913.5313.7413.1013.1513.153,803,400
Aug 05, 201913.3113.4613.0413.2913.296,318,500
Aug 02, 201914.1714.2513.6913.7613.764,974,900
Aug 01, 201914.8714.9414.1914.2614.266,942,200
Jul 31, 201914.1715.1113.9415.0015.0019,678,100
Jul 30, 201916.2316.3216.0016.1016.104,808,600
Jul 29, 201916.0016.2115.8216.1816.184,002,500
Jul 26, 201915.8516.0315.8115.9515.952,646,000
Jul 25, 201915.8515.9015.6615.7715.773,374,800
Jul 24, 201915.3915.9315.2915.8515.855,286,700
Jul 23, 201915.2915.3815.1515.3815.381,710,000
Jul 22, 201915.5015.5115.1515.2615.261,860,900
Jul 19, 201915.5315.6315.3615.3715.371,694,200
Jul 18, 201915.4315.5415.3115.4615.461,509,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...