UK markets close in 5 hours 3 minutes

FireEye, Inc. (FEYE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.49-0.08 (-0.43%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Sept 202118.5118.6218.2018.4918.491,930,700
14 Sept 202118.5919.0918.4918.5718.573,183,500
13 Sept 202118.2718.5018.1318.4118.413,210,000
10 Sept 202118.6418.6418.1318.1718.172,111,200
09 Sept 202118.2818.6418.2118.5118.512,439,700
08 Sept 202118.0518.4017.9018.3518.352,644,400
07 Sept 202118.6018.7418.0818.1518.152,868,100
03 Sept 202118.2118.5818.2118.5518.551,755,100
02 Sept 202118.2818.4818.1418.2918.291,515,100
01 Sept 202118.2818.5018.1018.2818.283,092,600
31 Aug 202118.4818.6018.0418.1918.193,662,900
30 Aug 202118.8819.0918.5918.6618.662,107,700
27 Aug 202118.3718.8118.3018.5518.551,789,700
26 Aug 202118.6219.0818.3518.4018.403,917,500
25 Aug 202118.0418.4417.9918.3818.382,403,600
24 Aug 202117.7118.3817.6018.2018.203,633,600
23 Aug 202117.3217.6117.2617.3817.382,398,000
20 Aug 202116.8817.0716.8117.0117.011,784,100
19 Aug 202116.7917.2016.7416.8616.861,906,900
18 Aug 202117.3017.3016.9316.9416.941,796,600
17 Aug 202117.4717.5517.1117.2717.273,099,600
16 Aug 202117.9718.0317.3717.6517.653,739,600
13 Aug 202118.3018.3417.9718.0718.072,485,000
12 Aug 202117.7418.5117.7218.3518.354,392,500
11 Aug 202117.8117.9417.4217.6417.644,214,500
10 Aug 202117.8818.2817.7217.8717.875,980,400
09 Aug 202116.6517.9416.6217.8117.8110,000,500
06 Aug 202117.8318.2016.6216.6816.6817,462,500
05 Aug 202120.4020.5220.0320.0920.094,243,000
04 Aug 202120.5720.6520.3520.4520.451,959,900
03 Aug 202120.4020.7920.2220.5720.571,680,400
02 Aug 202120.2220.6520.1220.3420.341,913,200
30 Jul 202120.1120.3920.0320.2020.201,648,900
29 Jul 202120.1820.5420.0720.2220.221,668,800
28 Jul 202120.0120.5019.8620.2120.212,306,100
27 Jul 202120.4420.5219.7020.0420.042,211,200
26 Jul 202120.4020.5720.1020.5320.532,182,100
23 Jul 202120.5620.6120.1520.4620.462,297,100
22 Jul 202120.3321.0820.3320.5320.533,808,800
21 Jul 202120.5120.5920.2520.3620.362,177,700
20 Jul 202120.1820.7519.9920.5220.522,284,200
19 Jul 202119.3520.0519.2219.9819.985,310,600
16 Jul 202119.8920.0119.6619.7619.762,368,200
15 Jul 202120.3320.3319.6019.7819.782,673,000
14 Jul 202120.9521.0620.2620.3420.342,574,100
13 Jul 202121.2121.2520.7820.8120.812,463,200
12 Jul 202121.4521.7221.1421.2421.242,495,500
09 Jul 202121.6021.6021.1121.3421.342,521,400
08 Jul 202121.2621.4920.3421.3921.394,500,500
07 Jul 202121.3421.8721.2021.7621.765,106,500
06 Jul 202120.8721.3620.4121.2221.225,425,800
02 Jul 202120.2420.3920.0620.3420.341,573,500
01 Jul 202120.2220.3419.9920.1820.183,218,600
30 Jun 202120.4020.4620.0820.2220.222,419,400
29 Jun 202120.8421.1120.3820.4520.453,156,800
28 Jun 202120.8921.0320.6020.9720.973,300,800
25 Jun 202120.4820.8820.3820.8320.833,036,700
24 Jun 202120.4020.7420.3020.4820.481,716,600
23 Jun 202120.7120.7920.2820.2920.292,399,600
22 Jun 202120.9321.2220.4720.7320.733,307,200
21 Jun 202120.5220.8520.2920.8020.802,967,800
18 Jun 202121.3321.4120.5420.6020.606,658,900
17 Jun 202121.4221.6221.2421.4421.443,219,800
16 Jun 202121.0021.5720.8021.4921.494,447,100
15 Jun 202121.5821.6621.0921.1821.182,509,400
14 Jun 202121.5221.8021.3321.6521.654,391,300
11 Jun 202121.2021.5220.9021.5021.503,920,300
10 Jun 202120.1421.3520.1021.1521.159,514,500
09 Jun 202120.2920.6119.9020.0120.016,556,400
08 Jun 202120.0020.1619.6620.0620.065,023,900
07 Jun 202119.2419.8918.8119.7719.779,141,500
04 Jun 202118.4119.0017.9318.9218.9211,837,900
03 Jun 202120.3720.5318.5018.5618.5623,048,900
02 Jun 202122.0322.8021.9222.5322.534,941,800
01 Jun 202122.6722.7422.0122.3322.333,053,300
28 May 202122.2322.5522.1022.3722.372,648,200
27 May 202122.0822.4121.7922.1522.153,392,400
26 May 202121.8922.2021.8422.1522.152,565,800
25 May 202122.4422.4921.6921.7321.734,202,500
24 May 202121.7122.5921.6822.3322.337,135,500
21 May 202121.8822.1121.4321.6121.616,537,800
20 May 202120.7521.7220.7221.4621.469,571,000
19 May 202120.1320.7220.0320.7020.703,690,800
18 May 202120.6521.2220.5820.8520.854,849,100
17 May 202120.3320.7520.2520.6020.603,219,100
14 May 202119.6320.7019.6320.5520.555,514,700
13 May 202119.3320.0519.0819.5119.514,847,800
12 May 202119.7819.9719.1319.2119.215,592,900
11 May 202119.0620.2518.9920.1220.124,498,800
10 May 202120.0620.5019.5119.5419.549,276,800
07 May 202119.1919.8019.1619.3119.312,772,200
06 May 202119.2719.3918.8219.0819.083,226,200
05 May 202119.5719.7519.2319.3319.332,808,800
04 May 202119.7319.8919.3219.5519.553,264,100
03 May 202119.8220.1519.6119.9019.904,486,100
30 Apr 202119.9920.3719.6319.8819.884,933,800
29 Apr 202119.4820.2419.2220.1920.1910,465,400
28 Apr 202120.7920.8019.4119.4619.469,735,600
27 Apr 202121.0021.1120.6320.7920.796,514,400
26 Apr 202120.8121.1320.5020.9020.905,692,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...