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 (%)
Oct 04, 2021
17.27
17.27
17.27
0
-0.61(-3.41%)
Oct 01, 2021
17.89
18.03
17.50
17.88
1,978,398
+0.08(+0.45%)
Sep 30, 2021
17.61
17.91
17.53
17.80
1,969,072
+0.24(+1.37%)
Sep 29, 2021
17.79
17.89
17.52
17.56
1,670,883
-0.14(-0.79%)
Sep 28, 2021
17.82
17.91
17.61
17.70
1,851,259
-0.35(-1.94%)
Sep 27, 2021
18.06
18.19
17.87
18.05
1,665,561
-0.14(-0.77%)
Sep 24, 2021
18.25
18.41
18.10
18.19
1,336,396
-0.09(-0.49%)
Sep 23, 2021
17.89
18.39
17.89
18.28
1,845,156
+0.33(+1.84%)
Sep 22, 2021
17.71
18.08
17.69
17.95
2,343,095
+0.25(+1.41%)
Sep 21, 2021
17.94
17.98
17.70
17.70
1,880,371
-0.03(-0.17%)
Sep 20, 2021
17.76
17.94
17.41
17.73
2,875,832
-0.54(-2.96%)
Sep 17, 2021
18.42
18.51
18.16
18.27
9,374,328
-0.22(-1.19%)
Sep 16, 2021
18.64
18.64
18.36
18.49
3,016,722
+0.00(+0.00%)
Sep 15, 2021
18.51
18.62
18.20
18.49
1,930,688
-0.08(-0.43%)
Sep 14, 2021
18.59
19.09
18.48
18.57
3,182,713
+0.16(+0.87%)
Sep 13, 2021
18.27
18.50
18.13
18.41
3,205,118
+0.24(+1.32%)
Sep 10, 2021
18.64
18.51
18.13
18.17
2,112,891
-0.34(-1.84%)
Sep 09, 2021
18.28
18.64
18.21
18.51
2,438,514
+0.15(+0.82%)
Sep 08, 2021
18.05
18.40
17.90
18.36
2,644,467
+0.21(+1.16%)
Sep 07, 2021
18.60
18.74
18.07
18.15
2,868,711
-0.40(-2.16%)
Sep 03, 2021
18.21
18.59
18.21
18.55
1,756,823
+0.26(+1.42%)
Sep 02, 2021
18.28
18.48
18.14
18.29
1,515,160
+0.01(+0.05%)
Sep 01, 2021
18.28
18.50
18.10
18.28
3,092,610
+0.09(+0.49%)
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%)
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
.