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 (%)
May 31, 2016
15.96
16.14
15.71
15.92
3,199,234
+0.06(+0.38%)
May 27, 2016
15.50
15.86
15.86
15.86
5,794,500
+0.10(+0.63%)
May 26, 2016
15.62
15.87
15.40
15.76
4,879,806
+0.22(+1.42%)
May 25, 2016
15.74
16.01
15.27
15.54
5,864,255
+0.15(+0.97%)
May 24, 2016
14.38
15.59
14.25
15.39
10,309,755
+1.14(+8.00%)
May 23, 2016
13.85
14.50
13.81
14.25
4,052,313
+0.46(+3.34%)
May 20, 2016
13.29
13.95
13.08
13.79
5,464,556
+0.38(+2.83%)
May 19, 2016
13.44
14.08
13.19
13.41
4,882,702
-0.10(-0.74%)
May 18, 2016
13.31
13.68
13.23
13.51
3,531,253
+0.12(+0.90%)
May 17, 2016
13.01
13.74
13.01
13.39
5,756,474
+0.27(+2.06%)
May 16, 2016
12.38
13.27
12.38
13.12
6,184,749
+0.34(+2.66%)
May 13, 2016
12.72
12.99
12.55
12.78
3,224,594
+0.12(+0.95%)
May 12, 2016
13.39
13.45
12.47
12.66
4,858,377
-0.59(-4.45%)
May 11, 2016
13.52
13.66
13.25
13.25
3,630,398
-0.14(-1.05%)
May 10, 2016
12.90
13.54
12.65
13.39
6,388,819
+0.56(+4.36%)
May 09, 2016
13.05
13.10
12.53
12.83
6,639,855
-0.12(-0.89%)
May 06, 2016
14.00
14.49
12.80
12.95
24,094,948
-3.04(-18.99%)
May 05, 2016
16.28
16.41
15.85
15.98
5,645,724
-0.21(-1.30%)
May 04, 2016
16.50
16.77
16.01
16.19
4,458,431
-0.49(-2.94%)
May 03, 2016
16.92
17.15
16.51
16.68
4,255,362
-0.56(-3.25%)
May 02, 2016
17.41
17.70
16.83
17.24
5,284,597
-0.11(-0.63%)
Apr 29, 2016
17.80
17.85
17.09
17.35
4,119,517
-0.39(-2.20%)
Apr 28, 2016
18.20
18.55
17.70
17.74
3,560,279
-0.53(-2.90%)
Apr 27, 2016
18.25
18.73
18.11
18.27
4,781,175
+0.24(+1.33%)
Apr 26, 2016
18.07
18.30
17.91
18.03
2,825,395
-0.03(-0.17%)
Apr 25, 2016
17.83
18.65
17.81
18.06
4,121,044
+0.11(+0.64%)
Apr 22, 2016
17.09
18.24
17.02
17.95
7,611,775
+1.09(+6.50%)
Apr 21, 2016
16.83
17.13
16.79
16.85
3,166,425
+0.04(+0.24%)
Apr 20, 2016
17.18
17.28
16.66
16.81
6,390,906
-0.48(-2.78%)
Apr 19, 2016
17.69
17.77
16.96
17.29
5,217,676
-0.31(-1.76%)
Apr 18, 2016
17.73
17.90
17.59
17.60
3,753,456
-0.34(-1.90%)
Apr 15, 2016
18.25
18.35
17.85
17.94
4,164,952
-0.39(-2.13%)
Apr 14, 2016
18.28
18.50
17.68
18.33
5,652,575
-0.01(-0.05%)
Apr 13, 2016
17.40
18.39
17.33
18.34
4,342,718
+1.17(+6.81%)
Apr 12, 2016
17.34
17.47
17.00
17.17
3,747,896
-0.22(-1.27%)
Apr 11, 2016
17.59
17.97
17.28
17.39
3,497,491
-0.07(-0.40%)
Apr 08, 2016
18.15
18.15
17.35
17.46
3,082,044
-0.42(-2.35%)
Apr 07, 2016
18.00
18.38
17.72
17.88
4,567,746
-0.33(-1.81%)
Apr 06, 2016
17.55
18.23
17.43
18.21
4,002,009
+0.75(+4.30%)
Apr 05, 2016
17.49
17.86
17.39
17.46
3,247,221
-0.27(-1.52%)
Apr 04, 2016
17.54
18.18
17.47
17.73
4,458,552
+0.04(+0.23%)
Apr 01, 2016
17.75
17.76
17.30
17.69
4,141,550
-0.30(-1.67%)
Mar 31, 2016
17.84
18.14
17.61
17.99
2,912,525
+0.08(+0.45%)
Mar 30, 2016
18.01
18.25
17.58
17.91
3,518,429
+0.00(+0.00%)
Mar 29, 2016
17.40
17.95
17.18
17.91
2,274,677
+0.39(+2.23%)
Mar 28, 2016
17.82
17.85
17.20
17.52
2,914,581
-0.28(-1.57%)
Mar 24, 2016
17.50
17.80
17.80
17.80
2,934,600
-0.01(-0.06%)
Mar 23, 2016
18.36
18.58
17.67
17.81
4,350,160
-0.75(-4.04%)
Mar 22, 2016
18.66
18.81
18.42
18.56
2,782,485
-0.20(-1.07%)
Mar 21, 2016
18.41
19.17
18.38
18.76
4,288,256
+0.40(+2.18%)
Mar 18, 2016
18.01
18.68
17.96
18.36
5,565,360
+0.40(+2.23%)
Mar 17, 2016
17.61
18.21
17.30
17.96
3,571,494
+0.38(+2.16%)
Mar 16, 2016
17.05
17.63
16.86
17.58
4,252,296
+0.38(+2.21%)
Mar 15, 2016
17.70
17.92
17.05
17.20
5,187,896
-0.79(-4.39%)
Mar 14, 2016
18.08
18.26
17.67
17.99
4,090,600
-0.28(-1.53%)
Mar 11, 2016
17.74
18.41
17.63
18.27
5,212,865
+0.80(+4.58%)
Mar 10, 2016
18.37
18.37
17.04
17.47
6,329,160
-0.56(-3.11%)
Mar 09, 2016
18.94
19.63
17.91
18.03
12,948,965
+0.19(+1.07%)
Mar 08, 2016
18.50
18.69
17.76
17.84
5,279,952
-0.85(-4.55%)
Mar 07, 2016
18.20
19.19
18.10
18.69
6,426,658
+0.44(+2.41%)
Mar 04, 2016
18.28
18.90
17.81
18.25
7,891,931
+0.05(+0.27%)
Mar 03, 2016
17.57
18.40
17.52
18.20
5,062,159
+0.45(+2.54%)
Mar 02, 2016
17.39
17.89
17.28
17.75
3,704,975
+0.08(+0.45%)
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
.