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, 2017
11.43
11.44
11.20
11.26
4,111,247
-0.24(-2.09%)
Feb 27, 2017
11.46
11.51
11.23
11.50
4,281,311
+0.26(+2.31%)
Feb 24, 2017
11.27
11.27
11.14
11.24
3,446,220
-0.07(-0.62%)
Feb 23, 2017
11.33
11.99
11.18
11.31
16,338,781
+0.08(+0.71%)
Feb 22, 2017
11.83
11.85
11.20
11.23
6,662,879
-0.57(-4.83%)
Feb 21, 2017
11.87
12.00
11.75
11.80
3,843,869
-0.03(-0.25%)
Feb 17, 2017
11.83
11.83
11.83
0
+0.48(+4.23%)
Feb 16, 2017
11.85
11.85
11.24
11.35
6,421,664
-0.38(-3.24%)
Feb 15, 2017
11.86
11.95
11.71
11.73
3,188,334
-0.16(-1.35%)
Feb 14, 2017
11.74
12.05
11.56
11.89
5,493,441
+0.13(+1.11%)
Feb 13, 2017
11.75
11.79
11.42
11.76
6,475,883
+0.30(+2.62%)
Feb 10, 2017
11.28
11.47
11.19
11.46
4,943,307
+0.20(+1.78%)
Feb 09, 2017
11.21
11.41
11.03
11.26
4,990,039
+0.25(+2.27%)
Feb 08, 2017
11.11
11.16
10.97
11.01
4,804,747
-0.10(-0.90%)
Feb 07, 2017
10.96
11.15
10.90
11.11
8,686,932
+0.26(+2.40%)
Feb 06, 2017
10.90
11.15
10.82
10.85
10,222,912
-0.08(-0.73%)
Feb 03, 2017
10.79
11.15
10.60
10.93
24,770,676
-2.04(-15.73%)
Feb 02, 2017
13.24
13.26
12.96
12.97
9,869,977
-0.18(-1.37%)
Feb 01, 2017
13.61
13.74
12.92
13.15
5,455,531
-0.40(-2.95%)
Jan 31, 2017
12.94
13.66
12.80
13.55
7,773,224
+0.59(+4.55%)
Jan 30, 2017
12.79
12.99
12.52
12.96
5,594,844
+0.36(+2.86%)
Jan 27, 2017
12.93
12.95
12.59
12.60
4,894,112
-0.22(-1.72%)
Jan 26, 2017
13.19
13.22
12.74
12.82
2,958,445
-0.20(-1.54%)
Jan 25, 2017
12.93
13.22
12.83
13.02
3,541,549
+0.25(+1.96%)
Jan 24, 2017
13.02
13.12
12.59
12.77
4,710,685
-0.18(-1.39%)
Jan 23, 2017
13.00
13.30
12.90
12.95
3,695,616
-0.09(-0.69%)
Jan 20, 2017
13.19
13.23
12.96
13.04
3,417,031
-0.08(-0.61%)
Jan 19, 2017
13.16
13.49
13.06
13.12
4,735,810
+0.06(+0.46%)
Jan 18, 2017
13.20
13.25
12.96
13.06
2,732,267
-0.10(-0.76%)
Jan 17, 2017
13.56
13.64
13.12
13.16
3,427,267
-0.28(-2.08%)
Jan 13, 2017
13.44
13.44
13.44
0
+0.50(+3.86%)
Jan 12, 2017
12.96
13.02
12.59
12.94
1,837,233
-0.03(-0.23%)
Jan 11, 2017
12.99
13.30
12.75
12.97
4,360,268
+0.07(+0.54%)
Jan 10, 2017
12.83
13.15
12.62
12.90
7,855,962
+0.21(+1.65%)
Jan 09, 2017
12.57
12.73
12.40
12.69
2,513,226
+0.15(+1.20%)
Jan 06, 2017
12.61
12.71
12.42
12.54
3,205,018
-0.05(-0.40%)
Jan 05, 2017
12.67
13.15
12.51
12.59
4,208,504
-0.08(-0.63%)
Jan 04, 2017
12.33
12.73
12.16
12.67
5,317,169
+0.37(+3.01%)
Jan 03, 2017
11.67
12.44
11.58
12.30
4,835,908
+0.40(+3.36%)
Dec 30, 2016
11.90
11.90
11.90
0
+0.08(+0.68%)
Dec 29, 2016
11.88
11.91
11.55
11.82
5,304,763
-0.13(-1.09%)
Dec 28, 2016
12.43
12.45
11.88
11.95
3,827,652
-0.44(-3.51%)
Dec 27, 2016
12.25
12.62
12.20
12.38
2,867,034
+0.17(+1.43%)
Dec 23, 2016
12.21
12.21
12.21
0
+0.06(+0.49%)
Dec 22, 2016
12.53
12.55
12.05
12.15
3,714,858
-0.39(-3.11%)
Dec 21, 2016
13.00
13.00
12.31
12.54
5,054,845
-0.44(-3.39%)
Dec 20, 2016
13.28
13.42
12.90
12.98
3,429,646
-0.31(-2.33%)
Dec 19, 2016
13.22
13.48
13.09
13.29
2,596,824
+0.08(+0.61%)
Dec 16, 2016
13.37
13.40
13.00
13.21
3,211,319
+0.03(+0.23%)
Dec 15, 2016
13.27
13.32
13.06
13.18
2,484,194
+0.11(+0.84%)
Dec 14, 2016
13.32
13.45
13.06
13.07
3,013,283
-0.25(-1.88%)
Dec 13, 2016
13.36
13.52
13.22
13.32
2,913,970
+0.00(+0.00%)
Dec 12, 2016
13.60
13.69
13.16
13.32
3,614,649
-0.37(-2.70%)
Dec 09, 2016
13.84
14.00
13.56
13.69
2,548,576
-0.15(-1.08%)
Dec 08, 2016
13.67
14.05
13.55
13.84
4,406,700
+0.23(+1.69%)
Dec 07, 2016
13.22
13.68
13.18
13.61
3,864,739
+0.41(+3.11%)
Dec 06, 2016
12.96
13.25
12.77
13.20
2,761,237
+0.20(+1.54%)
Dec 05, 2016
12.62
13.18
12.62
13.00
3,921,075
+0.44(+3.50%)
Dec 02, 2016
12.30
12.56
12.15
12.56
2,732,213
+0.18(+1.45%)
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
.