FEYE - FireEye, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 17, 201915.3815.6615.3215.4515.452,486,600
Jul 16, 201915.3115.5115.2015.3615.362,357,700
Jul 15, 201915.7415.7415.2915.3415.343,072,700
Jul 12, 201915.7515.8815.6115.7615.761,752,800
Jul 11, 201915.7515.9415.5915.6815.682,657,300
Jul 10, 201915.4815.7315.4415.6715.672,296,900
Jul 09, 201915.1215.5215.0815.4415.442,232,000
Jul 08, 201915.1215.3115.0315.1115.111,994,800
Jul 05, 201915.1515.2014.8715.1815.181,621,700
Jul 03, 201914.9515.3714.9015.2515.252,739,700
Jul 02, 201914.8914.9914.6314.7014.701,759,800
Jul 01, 201914.9115.0214.8414.8914.892,027,900
Jun 28, 201914.8314.9514.7514.8114.814,215,700
Jun 27, 201914.8014.9114.6414.7814.783,474,500
Jun 26, 201914.8614.9314.5714.6514.652,701,800
Jun 25, 201914.5514.8314.5514.7314.732,432,600
Jun 24, 201914.6214.7514.4414.5214.522,814,000
Jun 21, 201914.7614.8514.5214.6114.613,921,700
Jun 20, 201915.0615.1514.6814.8614.863,318,800
Jun 19, 201914.6714.9214.6514.8914.892,176,800
Jun 18, 201914.6614.8514.5514.6514.651,918,100
Jun 17, 201914.4314.6714.4114.5014.502,439,900
Jun 14, 201914.5414.6014.3114.4214.421,639,700
Jun 13, 201914.5514.6714.4514.6014.602,162,000
Jun 12, 201914.3714.6414.3214.5014.501,879,900
Jun 11, 201914.6714.7114.2214.4314.432,183,600
Jun 10, 201914.5814.8514.5014.5814.582,790,700
Jun 07, 201914.4314.5914.3314.4314.432,300,700
Jun 06, 201914.5214.5414.3114.4214.422,386,000
Jun 05, 201914.5514.5614.2814.5114.513,068,400
Jun 04, 201914.2414.5014.1114.4914.492,771,500
Jun 03, 201914.4814.5313.9314.0314.036,511,900
May 31, 201914.8714.9114.4414.5914.593,739,000
May 30, 201914.8115.1114.6915.1015.105,611,800
May 29, 201914.1514.9013.8514.8114.8110,392,900
May 28, 201914.3914.4814.1414.2414.245,005,600
May 24, 201914.3414.4714.2314.3614.363,224,300
May 23, 201914.4914.5013.9814.2814.285,558,000
May 22, 201914.5714.7714.5414.5614.562,187,600
May 21, 201914.5614.8714.4814.6614.664,015,900
May 20, 201914.9014.9514.4114.4614.463,200,800
May 17, 201915.3215.3314.9214.9414.943,981,200
May 16, 201915.4815.5415.2515.4515.456,148,600
May 15, 201915.4315.6615.3115.5015.504,153,900
May 14, 201915.4515.7715.2415.5715.576,270,300
May 13, 201915.1615.3314.9115.3215.326,551,300
May 10, 201915.5815.6815.1815.6015.602,124,400
May 09, 201915.7015.8215.4315.6515.652,864,000
May 08, 201915.8416.0715.7515.8515.852,419,700
May 07, 201916.1316.2915.7715.8915.893,740,900
May 06, 201916.2716.5016.1216.3216.324,178,400
May 03, 201916.1916.6316.0716.6016.605,286,500
May 02, 201916.1016.3315.8516.0916.095,493,700
May 01, 201915.7716.2415.4116.1916.196,198,800
Apr 30, 201915.8516.0615.7016.0216.026,006,400
Apr 29, 201916.0716.2415.7915.8115.814,509,000
Apr 26, 201915.7416.1615.6216.0616.062,945,500
Apr 25, 201916.0616.2315.8015.8115.816,732,400
Apr 24, 201915.9215.9615.7615.8615.862,029,600
Apr 23, 201915.7215.8815.6315.7815.782,755,100
Apr 22, 201915.2815.6015.2615.5815.582,409,500
Apr 18, 201915.5015.6515.2815.4115.413,847,300
Apr 17, 201916.1016.1015.4815.5715.573,835,900
Apr 16, 201916.0916.1915.8115.9615.962,137,000
Apr 15, 201916.0316.1615.9016.0816.082,281,600
Apr 12, 201916.0116.1415.9016.0916.092,671,300
Apr 11, 201916.3016.3615.8815.9315.933,355,800
Apr 10, 201916.1816.3716.0716.2316.235,541,200
Apr 09, 201916.7516.7516.0816.1116.114,912,200
Apr 08, 201916.7116.8616.5716.8016.802,970,300
Apr 05, 201916.5116.7816.4716.7116.712,753,300
Apr 04, 201916.9817.0016.2516.4216.423,393,500
Apr 03, 201916.8217.1216.7316.9716.975,003,100
Apr 02, 201916.8216.8216.4916.6916.693,616,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...