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 (%)
Apr 30, 2019
15.85
16.06
15.70
16.02
6,004,687
+0.21(+1.33%)
Apr 29, 2019
16.07
16.24
15.79
15.81
4,508,655
-0.25(-1.56%)
Apr 26, 2019
15.74
16.16
15.62
16.06
2,945,600
+0.25(+1.58%)
Apr 25, 2019
16.06
16.23
15.80
15.81
6,732,386
-0.05(-0.32%)
Apr 24, 2019
15.92
15.96
15.76
15.86
2,029,604
+0.08(+0.51%)
Apr 23, 2019
15.72
15.88
15.63
15.78
2,754,598
+0.20(+1.28%)
Apr 22, 2019
15.28
15.60
15.26
15.58
2,408,779
+0.17(+1.10%)
Apr 18, 2019
15.50
15.65
15.28
15.41
3,847,200
-0.16(-1.03%)
Apr 17, 2019
16.10
16.10
15.48
15.57
3,835,913
-0.39(-2.44%)
Apr 16, 2019
16.09
16.19
15.81
15.96
2,137,042
-0.12(-0.75%)
Apr 15, 2019
16.03
16.16
15.90
16.08
2,281,722
-0.01(-0.06%)
Apr 12, 2019
16.01
16.14
15.90
16.09
2,671,300
+0.16(+1.00%)
Apr 11, 2019
16.30
16.36
15.88
15.93
3,355,340
-0.30(-1.85%)
Apr 10, 2019
16.18
16.37
16.07
16.23
5,541,183
+0.12(+0.74%)
Apr 09, 2019
16.75
16.75
16.08
16.11
4,911,928
-0.69(-4.11%)
Apr 08, 2019
16.71
16.86
16.57
16.80
2,970,309
+0.09(+0.54%)
Apr 05, 2019
16.51
16.78
16.47
16.71
2,753,300
+0.29(+1.77%)
Apr 04, 2019
16.98
17.00
16.25
16.42
3,393,468
-0.55(-3.24%)
Apr 03, 2019
16.82
17.12
16.73
16.97
5,003,092
+0.28(+1.68%)
Apr 02, 2019
16.82
16.82
16.49
16.69
3,616,595
-0.16(-0.95%)
Apr 01, 2019
16.96
17.14
16.68
16.85
1,993,811
+0.06(+0.36%)
Mar 29, 2019
16.68
16.87
16.62
16.79
1,849,800
+0.25(+1.51%)
Mar 28, 2019
16.54
16.69
16.41
16.54
1,796,979
+0.04(+0.24%)
Mar 27, 2019
16.66
16.71
16.18
16.50
2,733,384
-0.16(-0.96%)
Mar 26, 2019
16.80
16.93
16.64
16.66
1,935,606
+0.02(+0.12%)
Mar 25, 2019
16.62
16.75
16.41
16.64
1,869,293
-0.03(-0.18%)
Mar 22, 2019
17.23
17.29
16.64
16.67
2,250,800
-0.70(-4.03%)
Mar 21, 2019
16.94
17.39
16.88
17.37
1,770,632
+0.34(+2.00%)
Mar 20, 2019
17.05
17.26
16.84
17.03
1,767,987
-0.07(-0.41%)
Mar 19, 2019
17.08
17.16
16.79
17.10
2,284,888
+0.16(+0.94%)
Mar 18, 2019
17.00
17.10
16.72
16.94
2,144,592
-0.07(-0.41%)
Mar 15, 2019
16.87
17.04
16.79
17.01
3,391,400
+0.17(+1.01%)
Mar 14, 2019
17.03
17.05
16.82
16.84
2,324,769
-0.16(-0.94%)
Mar 13, 2019
17.13
17.19
16.95
17.00
1,654,886
-0.05(-0.29%)
Mar 12, 2019
17.00
17.20
16.77
17.05
3,202,707
+0.08(+0.47%)
Mar 11, 2019
16.72
17.41
16.66
16.97
6,479,896
+0.87(+5.40%)
Mar 08, 2019
15.99
16.12
15.90
16.10
2,490,700
-0.07(-0.43%)
Mar 07, 2019
16.13
16.33
15.87
16.17
2,725,883
+0.08(+0.50%)
Mar 06, 2019
16.34
16.47
16.07
16.09
2,595,330
-0.23(-1.41%)
Mar 05, 2019
16.38
16.41
16.20
16.32
2,250,964
-0.08(-0.49%)
Mar 04, 2019
16.86
16.93
16.10
16.40
4,252,867
-0.40(-2.38%)
Mar 01, 2019
16.93
17.14
16.60
16.80
2,394,000
+0.04(+0.24%)
Feb 28, 2019
16.84
16.95
16.59
16.76
3,059,319
-0.11(-0.65%)
Feb 27, 2019
16.86
17.04
16.68
16.87
4,195,627
+0.15(+0.90%)
Feb 26, 2019
16.85
16.92
16.71
16.72
2,026,756
-0.22(-1.30%)
Feb 25, 2019
16.99
17.25
16.92
16.94
2,907,553
+0.07(+0.41%)
Feb 22, 2019
16.60
16.88
16.57
16.87
2,572,100
+0.32(+1.93%)
Feb 21, 2019
16.63
16.73
16.49
16.55
2,688,504
-0.12(-0.72%)
Feb 20, 2019
16.77
17.03
16.51
16.67
3,713,215
-0.10(-0.60%)
Feb 19, 2019
17.12
17.13
16.48
16.77
7,279,600
-0.46(-2.67%)
Feb 15, 2019
17.59
17.60
17.17
17.23
2,347,100
-0.32(-1.82%)
Feb 14, 2019
16.90
17.74
16.85
17.55
5,325,723
+0.59(+3.48%)
Feb 13, 2019
17.25
17.31
16.90
16.96
4,539,992
-0.19(-1.11%)
Feb 12, 2019
17.04
17.47
17.01
17.15
8,420,423
+0.20(+1.18%)
Feb 11, 2019
16.34
17.10
16.27
16.95
7,145,444
+0.67(+4.12%)
Feb 08, 2019
16.07
16.35
15.81
16.28
6,018,600
+0.09(+0.56%)
Feb 07, 2019
16.40
16.55
16.00
16.19
18,356,152
-2.23(-12.11%)
Feb 06, 2019
18.66
18.66
18.15
18.42
9,370,734
-0.06(-0.32%)
Feb 05, 2019
18.44
18.63
18.25
18.48
2,630,342
+0.17(+0.93%)
Feb 04, 2019
18.01
18.55
17.90
18.31
4,804,267
+0.37(+2.06%)
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
.