Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fireeye Inc
(NQ:
FEYE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
13.08
13.40
13.04
13.23
4,369,700
-0.17(-1.23%)
Feb 27, 2020
13.68
13.97
13.39
13.40
4,308,824
-0.48(-3.46%)
Feb 26, 2020
14.52
14.60
13.86
13.88
3,744,836
-0.51(-3.54%)
Feb 25, 2020
15.14
15.14
14.37
14.39
3,489,156
-0.63(-4.19%)
Feb 24, 2020
15.06
15.12
14.90
15.02
5,106,849
-0.47(-3.03%)
Feb 21, 2020
15.60
15.70
15.21
15.49
2,432,900
-0.19(-1.21%)
Feb 20, 2020
15.56
15.82
15.38
15.68
3,469,569
+0.07(+0.45%)
Feb 19, 2020
16.08
16.08
15.55
15.61
3,187,610
-0.46(-2.86%)
Feb 18, 2020
16.27
16.37
15.87
16.07
4,448,841
-0.22(-1.35%)
Feb 14, 2020
16.45
16.53
16.06
16.29
3,961,300
-0.17(-1.03%)
Feb 13, 2020
15.62
17.11
15.62
16.46
20,442,378
+0.72(+4.57%)
Feb 12, 2020
15.50
15.81
15.28
15.74
4,710,760
+0.38(+2.47%)
Feb 11, 2020
15.44
15.64
15.27
15.36
3,967,655
-0.06(-0.39%)
Feb 10, 2020
15.00
15.49
14.99
15.42
3,162,411
+0.34(+2.25%)
Feb 07, 2020
15.66
15.73
15.00
15.08
4,860,200
-0.62(-3.95%)
Feb 06, 2020
14.92
16.46
14.92
15.70
6,367,266
-0.30(-1.88%)
Feb 05, 2020
16.19
16.33
15.80
16.00
4,329,401
-0.04(-0.25%)
Feb 04, 2020
16.12
16.17
15.89
16.04
2,894,465
+0.09(+0.56%)
Feb 03, 2020
16.00
16.08
15.81
15.95
2,400,030
-0.03(-0.19%)
Jan 31, 2020
16.39
16.43
15.90
15.98
3,470,300
-0.42(-2.56%)
Jan 30, 2020
16.31
16.43
16.04
16.40
3,741,815
+0.03(+0.18%)
Jan 29, 2020
15.60
16.39
15.58
16.37
5,681,487
+0.87(+5.61%)
Jan 28, 2020
15.69
15.78
15.48
15.50
2,233,691
-0.11(-0.70%)
Jan 27, 2020
15.71
15.85
15.61
15.61
1,836,281
-0.44(-2.74%)
Jan 24, 2020
16.45
16.60
15.90
16.05
3,294,500
-0.40(-2.43%)
Jan 23, 2020
16.46
16.61
16.31
16.45
2,952,396
+0.00(+0.03%)
Jan 22, 2020
16.58
16.72
16.37
16.45
3,391,237
-0.12(-0.75%)
Jan 21, 2020
17.11
17.16
16.53
16.57
3,479,349
-0.56(-3.27%)
Jan 17, 2020
17.42
17.47
17.09
17.13
2,543,600
-0.24(-1.38%)
Jan 16, 2020
17.34
17.53
17.30
17.37
3,212,089
+0.07(+0.40%)
Jan 15, 2020
17.22
17.58
17.22
17.30
2,064,324
+0.02(+0.09%)
Jan 14, 2020
16.89
17.31
16.81
17.29
2,937,633
+0.36(+2.16%)
Jan 13, 2020
17.04
17.10
16.76
16.92
3,026,743
-0.05(-0.29%)
Jan 10, 2020
16.98
17.10
16.87
16.97
3,719,200
+0.04(+0.24%)
Jan 09, 2020
17.31
17.46
16.84
16.93
5,282,607
-0.32(-1.86%)
Jan 08, 2020
17.81
17.92
17.24
17.25
5,678,494
-0.91(-5.01%)
Jan 07, 2020
18.01
18.34
17.92
18.16
9,007,128
+0.57(+3.24%)
Jan 06, 2020
17.19
17.85
17.13
17.59
6,249,573
+0.38(+2.21%)
Jan 03, 2020
16.60
17.23
16.60
17.21
3,055,300
+0.43(+2.56%)
Jan 02, 2020
16.68
16.90
16.59
16.78
2,017,667
+0.25(+1.51%)
Dec 31, 2019
16.53
16.69
16.47
16.53
1,565,200
-0.05(-0.30%)
Dec 30, 2019
16.66
16.66
16.45
16.58
2,639,585
-0.09(-0.54%)
Dec 27, 2019
16.76
16.78
16.57
16.67
2,103,600
+0.00(+0.00%)
Dec 26, 2019
16.76
16.89
16.57
16.67
1,662,789
-0.03(-0.18%)
Dec 24, 2019
16.70
16.81
16.66
16.70
745,700
-0.04(-0.24%)
Dec 23, 2019
16.37
16.77
16.36
16.74
2,911,923
+0.38(+2.32%)
Dec 20, 2019
16.47
16.60
16.30
16.36
3,125,700
-0.09(-0.55%)
Dec 19, 2019
16.44
16.49
16.31
16.45
3,017,777
+0.01(+0.06%)
Dec 18, 2019
16.27
16.49
16.17
16.44
3,560,639
+0.17(+1.04%)
Dec 17, 2019
16.31
16.32
16.16
16.27
3,256,551
-0.04(-0.25%)
Dec 16, 2019
16.20
16.34
16.13
16.31
3,115,632
+0.11(+0.68%)
Dec 13, 2019
16.53
16.57
16.12
16.20
2,890,900
-0.14(-0.86%)
Dec 12, 2019
16.23
16.49
16.15
16.34
1,390,760
+0.12(+0.74%)
Dec 11, 2019
16.20
16.33
16.08
16.22
2,357,834
+0.02(+0.12%)
Dec 10, 2019
16.27
16.36
16.17
16.20
4,172,390
-0.15(-0.92%)
Dec 09, 2019
16.23
16.48
16.20
16.35
2,461,844
+0.09(+0.55%)
Dec 06, 2019
16.48
16.48
16.19
16.26
1,474,000
-0.11(-0.67%)
Dec 05, 2019
16.44
16.55
16.33
16.37
1,214,423
-0.02(-0.12%)
Dec 04, 2019
16.49
16.66
16.33
16.39
2,505,816
-0.06(-0.36%)
Dec 03, 2019
16.00
16.45
15.85
16.45
2,921,570
+0.10(+0.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.