U.S. Markets open in 9 hrs 11 mins

FireEye, Inc. (FEYE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.99-0.16 (-1.06%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 202015.1615.2314.5614.9914.997,675,900
Nov 20, 202015.7915.9614.9515.1515.1517,922,700
Nov 19, 202014.0814.3214.0614.2414.243,677,500
Nov 18, 202014.6814.7914.2314.2414.241,835,600
Nov 17, 202014.6414.7314.4514.6114.612,396,400
Nov 16, 202014.7714.9014.6514.7614.762,790,200
Nov 13, 202014.4214.6014.3714.5714.571,820,900
Nov 12, 202014.6814.8014.2814.3214.322,081,500
Nov 11, 202014.8014.9514.6414.6514.652,346,900
Nov 10, 202015.0415.0914.5314.7314.732,806,200
Nov 09, 202015.1515.4515.0315.1315.133,552,500
Nov 06, 202015.0215.0814.8214.8614.862,689,500
Nov 05, 202014.8815.2214.8215.0815.083,773,800
Nov 04, 202014.4614.9014.4014.8114.813,710,100
Nov 03, 202013.7014.3413.6314.2714.274,653,400
Nov 02, 202013.9313.9313.3513.6313.634,221,400
Oct 30, 202014.1314.1713.5213.8413.843,834,700
Oct 29, 202014.2214.5714.1014.2614.265,158,400
Oct 28, 202014.1514.3613.6814.1314.138,266,900
Oct 27, 202014.3314.3313.9714.0914.094,933,300
Oct 26, 202014.1714.2313.8214.1514.153,663,200
Oct 23, 202014.5314.5314.2314.2414.242,205,100
Oct 22, 202014.3814.6314.1814.4014.404,407,400
Oct 21, 202014.0214.4614.0114.4214.424,337,400
Oct 20, 202014.0614.2413.9614.0014.001,549,200
Oct 19, 202014.1814.3713.9014.0214.023,011,100
Oct 16, 202014.2614.2713.8614.1114.114,290,500
Oct 15, 202013.9814.3613.7414.3014.305,763,700
Oct 14, 202014.0114.6513.8814.0314.037,683,700
Oct 13, 202013.8214.5513.5313.8013.806,952,000
Oct 12, 202013.6713.7913.5613.7413.742,773,500
Oct 09, 202013.3313.6013.3013.5813.582,578,100
Oct 08, 202013.2313.3313.1013.2113.212,580,500
Oct 07, 202012.7513.1812.7113.1413.144,434,200
Oct 06, 202012.7013.0612.6412.6612.662,083,700
Oct 05, 202012.4812.7712.4512.6512.651,964,000
Oct 02, 202012.3112.8212.3012.3812.382,703,600
Oct 01, 202012.4212.6912.3712.6312.632,883,800
Sep 30, 202012.6212.7312.3112.3512.352,808,600
Sep 29, 202012.9012.9012.5312.6112.612,095,700
Sep 28, 202012.8412.9712.7412.8512.852,226,400
Sep 25, 202012.4912.7312.4912.6812.681,590,600
Sep 24, 202012.6512.7212.2812.5212.522,657,500
Sep 23, 202013.1113.1212.6812.7412.743,976,900
Sep 22, 202012.6413.3212.5213.2113.216,554,400
Sep 21, 202012.3812.5812.2612.5012.502,079,000
Sep 18, 202012.8112.8312.4512.6012.603,908,900
Sep 17, 202012.5212.7612.5112.7512.752,269,500
Sep 16, 202012.6712.9312.4412.7912.793,467,800
Sep 15, 202012.7512.9412.5612.6112.612,418,000
Sep 14, 202012.6112.7212.5512.6212.621,860,900
Sep 11, 202012.6912.7712.3312.4912.492,954,900
Sep 10, 202013.0013.2412.6312.6912.692,835,200
Sep 09, 202013.0113.1512.7912.9212.923,254,100
Sep 08, 202013.0513.1712.6812.7912.793,749,800
Sep 04, 202013.9713.9812.8313.3413.344,634,800
Sep 03, 202014.9915.0313.8513.9513.954,980,600
Sep 02, 202015.1215.2914.7715.2315.233,984,200
Sep 01, 202014.7315.0214.5715.0215.024,501,500
Aug 31, 202014.7414.8014.5914.6814.682,017,800
Aug 28, 202014.6914.8514.6014.8114.811,725,500
Aug 27, 202015.0815.1314.5614.6714.672,143,300
Aug 26, 202014.9115.3414.8515.0215.023,408,300
Aug 25, 202014.7514.8214.4914.7514.751,629,500
Aug 24, 202014.6714.7714.5614.7114.711,712,900
Aug 21, 202014.9314.9714.4614.5914.592,013,100
Aug 20, 202014.8714.9814.7514.8814.881,572,700
Aug 19, 202014.7415.1514.6514.9314.933,044,100
Aug 18, 202014.6514.9214.5414.7814.783,282,000
Aug 17, 202014.6814.7814.5914.6214.621,639,000
Aug 14, 202014.6914.9714.5614.6414.642,458,100
Aug 13, 202014.9615.2214.7914.8414.845,047,200
Aug 12, 202015.5015.7314.8814.9614.966,215,600
Aug 11, 202015.9215.9415.2315.3015.304,344,200
Aug 10, 202015.8016.1915.6215.9815.985,715,000
Aug 07, 202015.5215.7715.3815.6615.665,674,100
Aug 06, 202015.3415.5015.0615.4915.494,432,200
Aug 05, 202015.4915.6615.1615.3415.343,225,900
Aug 04, 202014.9915.5314.9615.3615.364,090,600
Aug 03, 202015.1415.1514.8615.0215.023,195,000
Jul 31, 202015.3615.3914.9215.1015.104,934,900
Jul 30, 202015.2915.5514.9715.3015.308,742,500
Jul 29, 202014.9916.2814.7315.8415.8432,215,200
Jul 28, 202013.1013.6313.0713.3813.386,320,800
Jul 27, 202013.0013.2312.8513.2313.233,902,500
Jul 24, 202013.1913.2412.9113.0113.012,882,300
Jul 23, 202013.6013.7513.2713.3513.353,369,500
Jul 22, 202013.0113.8013.0013.6413.647,763,500
Jul 21, 202013.2313.3713.0413.0813.083,171,000
Jul 20, 202013.0113.2712.8813.2313.233,388,100
Jul 17, 202012.9113.2612.8113.0613.067,637,700
Jul 16, 202012.7612.8112.4812.7712.775,760,800
Jul 15, 202011.9312.3611.8912.3412.343,608,000
Jul 14, 202011.9912.1611.6211.8411.844,065,600
Jul 13, 202012.8112.8911.8911.9311.934,523,300
Jul 10, 202012.9013.0012.5712.7312.735,508,900
Jul 09, 202012.2013.0211.9713.0013.009,126,900
Jul 08, 202012.1012.1311.8512.0612.063,445,500
Jul 07, 202012.1212.3611.9912.0312.032,023,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...