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 28, 2018
16.81
17.01
16.55
16.59
3,212,750
-0.13(-0.78%)
Feb 27, 2018
17.00
17.18
16.70
16.72
4,415,616
-0.10(-0.59%)
Feb 26, 2018
16.53
16.95
16.37
16.82
3,095,273
+0.36(+2.19%)
Feb 23, 2018
16.42
16.63
16.27
16.46
2,105,536
+0.12(+0.73%)
Feb 22, 2018
16.27
16.34
3,409,707
-0.16(-0.97%)
Feb 21, 2018
16.40
16.99
16.39
16.50
4,831,455
+0.11(+0.67%)
Feb 20, 2018
16.29
16.51
16.19
16.39
3,769,028
+0.05(+0.31%)
Feb 16, 2018
16.34
16.34
16.34
0
-0.27(-1.63%)
Feb 15, 2018
16.76
16.27
16.61
4,632,989
+0.03(+0.18%)
Feb 14, 2018
16.49
16.90
16.30
16.58
5,167,577
+0.05(+0.30%)
Feb 13, 2018
15.80
16.59
15.76
16.53
6,522,816
+0.65(+4.09%)
Feb 12, 2018
15.61
16.01
15.46
15.88
8,204,431
+0.44(+2.85%)
Feb 09, 2018
16.04
16.29
13.97
15.44
21,188,900
+1.32(+9.35%)
Feb 08, 2018
14.55
14.02
14.12
7,653,176
-0.05(-0.35%)
Feb 07, 2018
14.34
14.41
14.03
14.17
3,162,140
-0.16(-1.12%)
Feb 06, 2018
13.62
14.36
13.60
14.33
4,801,791
+0.12(+0.84%)
Feb 05, 2018
14.49
14.98
13.95
14.21
4,521,074
-0.47(-3.20%)
Feb 02, 2018
14.98
15.00
14.52
14.68
3,247,236
-0.38(-2.52%)
Feb 01, 2018
14.95
15.27
14.81
15.06
2,003,026
-0.02(-0.13%)
Jan 31, 2018
15.13
15.35
15.03
15.08
2,186,449
-0.02(-0.13%)
Jan 30, 2018
15.31
15.32
14.81
15.10
2,952,000
-0.33(-2.14%)
Jan 29, 2018
15.76
15.78
15.42
15.43
1,808,944
-0.35(-2.22%)
Jan 26, 2018
15.50
15.82
15.48
15.78
2,476,678
+0.36(+2.33%)
Jan 25, 2018
15.37
15.44
15.22
15.42
1,605,414
+0.14(+0.92%)
Jan 24, 2018
15.47
15.60
15.24
15.28
2,655,546
-0.03(-0.20%)
Jan 23, 2018
15.08
15.39
15.00
15.31
3,384,701
+0.34(+2.27%)
Jan 22, 2018
14.95
15.01
14.62
14.97
3,275,060
-0.03(-0.20%)
Jan 19, 2018
15.09
15.30
14.93
15.00
2,925,785
-0.10(-0.66%)
Jan 18, 2018
14.80
15.12
14.78
15.10
3,279,685
+0.28(+1.89%)
Jan 17, 2018
15.09
15.14
14.82
14.82
2,736,624
-0.21(-1.40%)
Jan 16, 2018
15.80
15.98
14.96
15.03
5,154,224
-0.56(-3.59%)
Jan 12, 2018
15.59
15.59
15.59
0
+0.45(+2.97%)
Jan 11, 2018
15.07
15.16
14.92
15.14
2,533,858
+0.17(+1.14%)
Jan 10, 2018
15.01
14.97
2,843,620
+0.27(+1.84%)
Jan 09, 2018
15.00
15.07
14.63
14.70
2,649,211
-0.30(-2.00%)
Jan 08, 2018
15.11
15.28
14.99
15.00
3,335,586
-0.11(-0.73%)
Jan 05, 2018
15.10
15.33
14.95
15.11
2,945,795
+0.03(+0.20%)
Jan 04, 2018
15.00
15.44
14.93
15.08
3,858,120
+0.19(+1.28%)
Jan 03, 2018
14.64
14.89
14.59
14.89
2,647,522
+0.32(+2.20%)
Jan 02, 2018
14.24
14.64
14.18
14.57
2,585,666
+0.37(+2.61%)
Dec 29, 2017
14.20
14.20
14.20
0
-0.05(-0.35%)
Dec 28, 2017
14.50
14.54
14.12
14.25
2,536,355
-0.18(-1.25%)
Dec 27, 2017
14.43
14.46
14.21
14.43
2,368,976
+0.02(+0.14%)
Dec 26, 2017
14.09
14.55
13.91
14.41
3,047,529
+0.30(+2.13%)
Dec 22, 2017
14.16
14.24
14.02
14.11
1,924,834
-0.08(-0.56%)
Dec 21, 2017
14.49
14.50
14.16
14.19
2,063,360
-0.21(-1.46%)
Dec 20, 2017
14.48
14.49
14.20
14.40
1,877,255
-0.05(-0.35%)
Dec 19, 2017
14.50
14.70
14.39
14.45
2,404,340
-0.21(-1.43%)
Dec 18, 2017
14.60
14.71
14.44
14.66
2,692,499
+0.16(+1.10%)
Dec 15, 2017
14.38
14.60
14.19
14.50
4,745,478
+0.20(+1.40%)
Dec 14, 2017
13.92
14.39
13.92
14.30
3,702,982
+0.35(+2.51%)
Dec 13, 2017
14.00
14.15
13.91
13.95
2,168,907
-0.07(-0.50%)
Dec 12, 2017
14.11
14.21
13.93
14.02
2,463,093
-0.07(-0.50%)
Dec 11, 2017
13.87
14.22
13.86
14.09
1,980,151
+0.19(+1.37%)
Dec 08, 2017
13.87
13.96
13.78
13.90
2,033,517
+0.09(+0.65%)
Dec 07, 2017
13.66
13.97
13.65
13.81
2,309,753
+0.14(+1.02%)
Dec 06, 2017
13.66
13.92
13.52
13.67
2,834,596
-0.09(-0.65%)
Dec 05, 2017
13.67
13.97
13.66
13.76
2,274,360
+0.04(+0.29%)
Dec 04, 2017
14.14
14.15
13.66
13.72
3,085,675
-0.38(-2.70%)
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
.