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 29, 2016
16.53
17.17
16.03
16.94
14,668,100
+0.48(+2.92%)
Feb 26, 2016
16.14
16.57
15.85
16.46
6,602,799
+0.68(+4.31%)
Feb 25, 2016
15.80
16.08
14.90
15.78
6,669,396
+0.37(+2.40%)
Feb 24, 2016
14.74
15.60
14.43
15.41
5,898,056
+0.30(+1.99%)
Feb 23, 2016
15.10
15.32
14.61
15.11
5,115,854
-0.09(-0.59%)
Feb 22, 2016
14.12
15.48
14.12
15.20
9,397,300
+1.31(+9.43%)
Feb 19, 2016
13.37
14.10
13.26
13.89
9,950,595
+0.42(+3.12%)
Feb 18, 2016
14.02
14.07
13.10
13.47
5,787,668
-0.33(-2.39%)
Feb 17, 2016
13.39
13.94
13.16
13.80
6,373,582
+0.59(+4.47%)
Feb 16, 2016
11.83
13.58
11.61
13.21
11,191,841
+1.21(+10.08%)
Feb 12, 2016
12.60
12.00
12.00
12.00
12,510,000
-0.41(-3.30%)
Feb 11, 2016
12.16
12.75
11.91
12.41
6,868,171
-0.06(-0.48%)
Feb 10, 2016
12.47
13.17
12.13
12.47
6,958,387
+0.45(+3.74%)
Feb 09, 2016
11.74
12.60
11.53
12.02
6,423,959
+0.06(+0.50%)
Feb 08, 2016
12.69
12.93
11.86
11.96
6,388,130
-1.25(-9.46%)
Feb 05, 2016
14.44
14.54
13.04
13.21
7,747,522
-1.50(-10.20%)
Feb 04, 2016
14.12
14.77
13.99
14.71
4,244,419
+0.53(+3.74%)
Feb 03, 2016
14.01
14.26
13.33
14.18
4,914,823
+0.25(+1.79%)
Feb 02, 2016
14.26
14.90
13.71
13.93
7,175,926
-0.48(-3.33%)
Feb 01, 2016
13.86
14.50
13.58
14.41
4,086,902
+0.32(+2.27%)
Jan 29, 2016
14.09
14.33
13.61
14.09
4,979,360
+0.32(+2.32%)
Jan 28, 2016
14.39
14.59
13.34
13.77
5,996,086
-0.40(-2.82%)
Jan 27, 2016
14.57
14.73
14.06
14.17
4,113,557
-0.57(-3.87%)
Jan 26, 2016
14.82
15.00
14.41
14.74
4,131,509
-0.05(-0.34%)
Jan 25, 2016
15.85
15.90
14.76
14.79
6,864,586
-1.24(-7.74%)
Jan 22, 2016
15.23
16.10
14.90
16.03
7,824,960
+1.24(+8.38%)
Jan 21, 2016
15.92
15.98
14.49
14.79
12,170,704
-0.08(-0.54%)
Jan 20, 2016
14.41
14.97
13.28
14.87
8,012,864
-0.36(-2.36%)
Jan 19, 2016
16.49
16.65
14.82
15.23
6,978,945
-1.11(-6.79%)
Jan 15, 2016
16.06
16.34
16.34
16.34
6,709,700
-0.36(-2.16%)
Jan 14, 2016
16.74
17.00
15.38
16.70
7,633,791
+0.06(+0.36%)
Jan 13, 2016
17.71
18.63
16.52
16.64
9,951,026
-0.21(-1.25%)
Jan 12, 2016
17.76
18.26
16.52
16.85
5,385,066
-0.53(-3.05%)
Jan 11, 2016
18.55
18.55
16.39
17.38
10,131,534
-0.94(-5.13%)
Jan 08, 2016
19.39
19.42
18.27
18.32
5,069,485
-0.69(-3.63%)
Jan 07, 2016
20.01
20.15
18.80
19.01
8,103,609
-1.52(-7.40%)
Jan 06, 2016
21.29
21.46
20.34
20.53
3,820,917
-1.11(-5.13%)
Jan 05, 2016
22.29
22.48
21.56
21.64
4,495,687
-0.23(-1.05%)
Jan 04, 2016
20.41
22.07
20.28
21.87
5,037,298
+1.13(+5.45%)
Dec 31, 2015
20.83
20.74
20.74
20.74
3,084,400
-0.23(-1.10%)
Dec 30, 2015
20.95
21.66
20.94
20.97
3,429,549
-0.07(-0.33%)
Dec 29, 2015
21.47
21.49
20.84
21.04
3,807,872
-0.28(-1.31%)
Dec 28, 2015
21.40
21.75
21.14
21.32
2,194,225
-0.26(-1.20%)
Dec 24, 2015
21.72
21.58
21.58
21.58
1,311,500
-0.22(-1.01%)
Dec 23, 2015
21.30
22.04
21.24
21.80
3,658,468
+0.56(+2.64%)
Dec 22, 2015
21.28
21.38
20.91
21.24
2,427,758
-0.02(-0.09%)
Dec 21, 2015
21.77
21.79
21.09
21.26
2,933,148
-0.29(-1.35%)
Dec 18, 2015
20.99
21.84
20.89
21.55
5,599,658
+0.40(+1.89%)
Dec 17, 2015
21.89
22.09
21.13
21.15
2,974,382
-0.62(-2.85%)
Dec 16, 2015
21.32
21.83
21.00
21.77
4,838,298
+0.55(+2.59%)
Dec 15, 2015
21.11
21.86
20.82
21.22
6,314,328
+0.67(+3.26%)
Dec 14, 2015
21.15
21.27
19.92
20.55
4,993,518
-0.50(-2.38%)
Dec 11, 2015
22.00
22.00
20.93
21.05
4,403,201
-1.31(-5.86%)
Dec 10, 2015
21.96
22.71
21.62
22.36
4,881,944
+0.60(+2.76%)
Dec 09, 2015
21.50
22.36
21.37
21.76
5,642,793
+0.22(+1.02%)
Dec 08, 2015
20.92
21.97
20.58
21.54
8,453,750
+1.35(+6.69%)
Dec 07, 2015
21.08
21.08
19.76
20.19
5,248,113
-0.86(-4.09%)
Dec 04, 2015
21.62
21.80
21.01
21.05
4,434,666
-0.51(-2.37%)
Dec 03, 2015
22.36
22.68
21.38
21.56
4,708,164
-0.58(-2.62%)
Dec 02, 2015
22.54
22.65
21.93
22.14
5,024,107
-0.54(-2.38%)
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
.