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 (%)
Aug 31, 2021
18.48
18.60
18.04
18.19
3,661,471
-0.46(-2.47%)
Aug 30, 2021
18.88
19.09
18.59
18.65
2,105,093
+0.10(+0.54%)
Aug 27, 2021
18.37
18.81
18.30
18.55
1,796,916
+0.15(+0.82%)
Aug 26, 2021
18.62
19.09
18.35
18.40
3,917,053
+0.02(+0.11%)
Aug 25, 2021
18.04
18.44
17.99
18.38
2,391,135
+0.18(+0.99%)
Aug 24, 2021
17.71
18.38
17.60
18.20
3,632,863
+0.82(+4.72%)
Aug 23, 2021
17.32
17.61
17.26
17.38
2,396,457
+0.37(+2.18%)
Aug 20, 2021
16.88
17.07
16.80
17.01
1,796,876
+0.15(+0.89%)
Aug 19, 2021
16.79
17.20
16.74
16.86
1,904,813
-0.08(-0.47%)
Aug 18, 2021
17.30
17.30
16.93
16.94
1,796,636
-0.33(-1.91%)
Aug 17, 2021
17.47
17.55
17.11
17.27
3,099,660
-0.38(-2.15%)
Aug 16, 2021
17.97
18.00
17.37
17.65
3,739,759
-0.42(-2.32%)
Aug 13, 2021
18.30
18.34
17.96
18.07
2,485,009
-0.28(-1.53%)
Aug 12, 2021
17.74
18.51
17.72
18.35
4,392,510
+0.71(+4.02%)
Aug 11, 2021
17.81
17.94
17.43
17.64
4,205,053
-0.24(-1.34%)
Aug 10, 2021
17.88
18.28
17.71
17.88
5,979,500
+0.07(+0.39%)
Aug 09, 2021
16.65
17.94
16.62
17.81
9,999,538
+1.13(+6.77%)
Aug 06, 2021
17.83
18.20
16.62
16.68
17,482,150
-3.41(-16.97%)
Aug 05, 2021
20.40
20.52
20.03
20.09
4,232,128
-0.35(-1.71%)
Aug 04, 2021
20.57
20.65
20.35
20.44
1,959,876
-0.13(-0.63%)
Aug 03, 2021
20.40
20.79
20.22
20.57
1,680,439
+0.23(+1.13%)
Aug 02, 2021
20.22
20.65
20.12
20.34
1,912,368
+0.14(+0.69%)
Jul 30, 2021
20.11
20.39
20.03
20.20
1,648,874
-0.02(-0.10%)
Jul 29, 2021
20.18
20.54
20.09
20.22
1,668,793
+0.01(+0.05%)
Jul 28, 2021
20.01
20.50
19.86
20.21
2,306,082
+0.17(+0.85%)
Jul 27, 2021
20.44
20.44
19.70
20.04
2,210,612
-0.49(-2.39%)
Jul 26, 2021
20.40
20.57
20.10
20.53
2,181,475
+0.07(+0.34%)
Jul 23, 2021
20.56
20.61
20.15
20.46
2,297,129
-0.07(-0.34%)
Jul 22, 2021
20.33
21.08
20.33
20.53
3,808,876
+0.17(+0.83%)
Jul 21, 2021
20.51
20.59
20.25
20.36
2,177,181
-0.16(-0.78%)
Jul 20, 2021
20.18
20.75
19.99
20.52
2,284,111
+0.54(+2.70%)
Jul 19, 2021
19.35
20.05
19.22
19.98
5,309,992
+0.22(+1.11%)
Jul 16, 2021
19.89
20.01
19.66
19.76
2,368,305
-0.02(-0.10%)
Jul 15, 2021
20.33
20.33
19.60
19.78
2,672,980
-0.55(-2.71%)
Jul 14, 2021
20.95
21.06
20.27
20.33
2,573,126
-0.48(-2.31%)
Jul 13, 2021
21.21
21.25
20.78
20.81
2,463,205
-0.43(-2.02%)
Jul 12, 2021
21.45
21.71
21.14
21.24
2,598,839
-0.10(-0.47%)
Jul 09, 2021
21.60
21.60
21.11
21.34
2,521,677
-0.05(-0.23%)
Jul 08, 2021
21.18
21.49
20.34
21.39
4,499,892
-0.37(-1.70%)
Jul 07, 2021
21.34
21.87
21.20
21.76
5,106,055
+0.54(+2.54%)
Jul 06, 2021
20.87
21.36
20.41
21.22
5,412,221
+0.88(+4.33%)
Jul 02, 2021
20.24
20.39
20.06
20.34
1,573,970
+0.16(+0.79%)
Jul 01, 2021
20.22
20.34
19.99
20.18
3,218,572
-0.04(-0.20%)
Jun 30, 2021
20.40
20.46
20.08
20.22
2,418,825
-0.23(-1.12%)
Jun 29, 2021
20.84
21.11
20.38
20.45
3,156,998
-0.52(-2.48%)
Jun 28, 2021
20.89
21.03
20.60
20.97
3,300,540
+0.14(+0.67%)
Jun 25, 2021
20.48
20.88
20.38
20.83
3,036,708
+0.35(+1.71%)
Jun 24, 2021
20.40
20.74
20.30
20.48
1,716,107
+0.19(+0.94%)
Jun 23, 2021
20.71
20.79
20.28
20.29
2,399,066
-0.44(-2.12%)
Jun 22, 2021
20.93
21.22
20.46
20.73
3,307,326
-0.07(-0.34%)
Jun 21, 2021
20.52
20.85
20.29
20.80
2,967,786
+0.20(+0.97%)
Jun 18, 2021
21.32
21.41
20.54
20.60
6,658,950
-0.84(-3.92%)
Jun 17, 2021
21.42
21.62
21.23
21.44
3,219,762
-0.05(-0.23%)
Jun 16, 2021
21.00
21.57
20.99
21.49
4,447,144
+0.31(+1.46%)
Jun 15, 2021
21.58
21.66
21.09
21.18
2,508,842
-0.47(-2.17%)
Jun 14, 2021
21.52
21.80
21.33
21.65
4,390,139
+0.15(+0.70%)
Jun 11, 2021
21.20
21.52
20.90
21.50
3,920,325
+0.35(+1.65%)
Jun 10, 2021
20.14
21.35
20.10
21.15
9,512,568
+1.14(+5.70%)
Jun 09, 2021
20.29
20.61
19.90
20.01
6,546,670
-0.05(-0.25%)
Jun 08, 2021
20.00
20.16
19.66
20.06
5,023,376
+0.29(+1.47%)
Jun 07, 2021
19.24
19.89
18.81
19.77
9,137,899
+0.85(+4.49%)
Jun 04, 2021
18.41
19.00
17.93
18.92
11,837,939
+0.36(+1.94%)
Jun 03, 2021
20.37
20.53
18.50
18.56
23,035,932
-3.97(-17.62%)
Jun 02, 2021
22.03
22.80
21.92
22.53
4,921,174
+0.20(+0.90%)
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
.