FinancialContent is the trusted provider of stock market information to the media industry.
Fireeye Ord Shs (NQ: FEYE)
14.64 USD  -0.20 (-1.35%)
Official Closing Price  /  Updated: 7:50 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 14.69 14.97 14.56 14.64 2,458,069 -0.20(-1.35%)
Aug 13, 2020 14.96 15.22 14.79 14.84 5,042,117 -0.12(-0.80%)
Aug 12, 2020 15.50 15.73 14.88 14.96 6,215,482 -0.34(-2.22%)
Aug 11, 2020 15.92 15.94 15.23 15.30 4,344,139 -0.68(-4.26%)
Aug 10, 2020 15.80 16.19 15.62 15.98 5,713,723 +0.32(+2.04%)
Aug 07, 2020 15.52 15.77 15.38 15.66 5,674,300 +0.17(+1.10%)
Aug 06, 2020 15.34 15.50 15.06 15.49 4,430,432 +0.15(+0.98%)
Aug 05, 2020 15.49 15.66 15.16 15.34 3,228,295 -0.02(-0.13%)
Aug 04, 2020 14.99 15.53 14.96 15.36 4,090,207 +0.34(+2.26%)
Aug 03, 2020 15.14 15.15 14.86 15.02 3,195,407 -0.08(-0.53%)
Jul 31, 2020 15.36 15.39 14.92 15.10 4,934,900 -0.20(-1.31%)
Jul 30, 2020 15.29 15.55 14.97 15.30 8,740,284 -0.54(-3.41%)
Jul 29, 2020 14.99 16.28 14.73 15.84 32,200,181 +2.46(+18.39%)
Jul 28, 2020 13.10 13.63 13.07 13.38 6,273,423 +0.15(+1.13%)
Jul 27, 2020 13.00 13.23 12.85 13.23 3,900,100 +0.22(+1.73%)
Jul 24, 2020 13.19 13.24 12.91 13.01 2,882,200 -0.34(-2.58%)
Jul 23, 2020 13.60 13.75 13.27 13.35 3,368,763 -0.29(-2.13%)
Jul 22, 2020 13.01 13.80 13.00 13.64 7,763,298 +0.56(+4.28%)
Jul 21, 2020 13.23 13.37 13.04 13.08 3,170,107 -0.15(-1.13%)
Jul 20, 2020 13.01 13.27 12.88 13.23 3,386,141 +0.17(+1.30%)
Jul 17, 2020 12.91 13.26 12.81 13.06 7,637,600 +0.29(+2.27%)
Jul 16, 2020 12.76 12.81 12.48 12.77 5,747,298 +0.43(+3.48%)
Jul 15, 2020 11.93 12.36 11.89 12.34 3,566,818 +0.50(+4.22%)
Jul 14, 2020 11.99 12.16 11.62 11.84 4,057,362 -0.09(-0.75%)
Jul 13, 2020 12.81 12.89 11.89 11.93 4,521,721 -0.80(-6.32%)
Jul 10, 2020 12.90 13.00 12.57 12.73 5,508,800 -0.27(-2.04%)
Jul 09, 2020 12.20 13.02 11.97 13.00 9,124,630 +0.94(+7.79%)
Jul 08, 2020 12.10 12.13 11.85 12.06 3,445,328 +0.03(+0.25%)
Jul 07, 2020 12.12 12.36 11.99 12.03 2,023,555 -0.23(-1.88%)
Jul 06, 2020 12.26 12.48 12.13 12.26 2,789,514 +0.15(+1.24%)
Jul 02, 2020 12.52 12.56 12.06 12.11 3,170,900 -0.30(-2.42%)
Jul 01, 2020 12.12 12.47 12.09 12.41 2,116,063 +0.23(+1.89%)
Jun 30, 2020 12.09 12.24 11.93 12.18 2,954,992 +0.08(+0.66%)
Jun 29, 2020 11.75 12.10 11.38 12.10 3,929,461 +0.45(+3.86%)
Jun 26, 2020 11.84 11.88 11.47 11.65 6,266,100 -0.20(-1.69%)
Jun 25, 2020 11.88 11.93 11.67 11.85 4,116,939 -0.03(-0.25%)
Jun 24, 2020 12.37 12.45 11.83 11.88 4,476,220 -0.68(-5.41%)
Jun 23, 2020 12.80 12.90 12.55 12.56 3,849,549 -0.11(-0.87%)
Jun 22, 2020 12.80 12.96 12.51 12.67 3,089,006 -0.18(-1.40%)
Jun 19, 2020 12.96 13.16 12.47 12.85 11,018,800 +0.33(+2.64%)
Jun 18, 2020 12.74 12.82 12.40 12.52 3,086,515 -0.29(-2.26%)
Jun 17, 2020 12.87 12.97 12.72 12.81 3,168,767 +0.04(+0.31%)
Jun 16, 2020 13.02 13.10 12.56 12.77 3,277,216 +0.01(+0.08%)
Jun 15, 2020 11.95 12.84 11.90 12.76 4,226,209 +0.57(+4.68%)
Jun 12, 2020 12.70 12.78 12.02 12.19 4,202,100 -0.07(-0.57%)
Jun 11, 2020 12.66 13.08 12.26 12.26 4,951,865 -0.93(-7.05%)
Jun 10, 2020 13.94 14.00 13.08 13.19 6,323,817 -0.71(-5.11%)
Jun 09, 2020 13.28 14.22 12.83 13.90 13,013,956 +0.50(+3.73%)
Jun 08, 2020 13.08 13.44 12.93 13.40 4,845,848 +0.54(+4.20%)
Jun 05, 2020 13.11 13.36 12.78 12.86 4,505,900 -0.19(-1.46%)
Jun 04, 2020 13.45 13.49 12.89 13.05 5,879,077 -0.18(-1.36%)
Jun 03, 2020 12.82 13.30 12.65 13.23 5,502,857 +0.58(+4.58%)
Jun 02, 2020 13.01 13.10 12.38 12.65 5,904,551 -0.41(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.