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, 2018
16.60
16.60
16.60
0
+0.23(+1.41%)
Aug 30, 2018
16.35
16.48
16.23
16.37
3,425,859
-0.07(-0.43%)
Aug 29, 2018
16.18
16.50
16.07
16.44
3,277,757
+0.26(+1.61%)
Aug 28, 2018
16.08
16.23
16.00
16.18
3,028,654
+0.06(+0.37%)
Aug 27, 2018
16.57
16.57
15.88
16.12
5,679,365
-0.25(-1.53%)
Aug 24, 2018
16.04
16.39
15.80
16.37
9,387,500
+0.61(+3.87%)
Aug 23, 2018
14.90
16.38
14.82
15.76
18,210,304
+0.86(+5.77%)
Aug 22, 2018
14.53
15.03
14.53
14.90
3,782,777
+0.33(+2.26%)
Aug 21, 2018
14.42
14.73
14.42
14.57
2,801,091
+0.15(+1.04%)
Aug 20, 2018
14.40
14.48
14.25
14.42
3,382,971
-0.01(-0.07%)
Aug 17, 2018
14.45
14.45
14.20
14.43
2,173,700
-0.03(-0.21%)
Aug 16, 2018
14.48
14.59
14.27
14.46
3,423,489
+0.08(+0.56%)
Aug 15, 2018
14.61
14.65
14.30
14.38
2,589,381
-0.27(-1.84%)
Aug 14, 2018
14.90
14.94
14.57
14.65
3,073,797
-0.21(-1.41%)
Aug 13, 2018
15.10
15.16
14.80
14.86
2,606,155
-0.22(-1.46%)
Aug 10, 2018
15.20
15.28
15.00
15.08
1,903,000
-0.15(-0.98%)
Aug 09, 2018
15.36
15.49
15.16
15.23
1,962,531
-0.16(-1.04%)
Aug 08, 2018
15.26
15.46
15.10
15.39
2,273,772
+0.14(+0.92%)
Aug 07, 2018
15.30
15.43
15.21
15.25
2,427,193
+0.03(+0.20%)
Aug 06, 2018
14.99
15.24
14.95
15.22
2,745,333
+0.26(+1.74%)
Aug 03, 2018
15.40
15.44
14.84
14.96
4,526,500
-0.43(-2.79%)
Aug 02, 2018
15.40
15.49
14.51
15.39
7,423,136
-0.30(-1.91%)
Aug 01, 2018
15.62
15.79
15.31
15.69
4,292,407
+0.16(+1.03%)
Jul 31, 2018
15.60
15.75
15.41
15.53
3,087,637
+0.03(+0.19%)
Jul 30, 2018
16.19
16.20
15.38
15.50
2,924,924
-0.66(-4.08%)
Jul 27, 2018
16.67
16.70
15.98
16.16
3,078,900
-0.53(-3.18%)
Jul 26, 2018
16.79
16.48
16.69
1,592,413
+0.05(+0.30%)
Jul 25, 2018
16.41
16.66
16.35
16.64
1,587,291
+0.21(+1.28%)
Jul 24, 2018
17.05
17.05
16.32
16.43
2,143,603
-0.57(-3.35%)
Jul 23, 2018
16.99
17.06
16.82
17.00
1,418,774
+0.00(+0.00%)
Jul 20, 2018
17.05
17.05
16.77
17.00
2,007,631
-0.03(-0.18%)
Jul 19, 2018
17.16
16.93
17.03
2,995,845
+0.04(+0.24%)
Jul 18, 2018
16.91
17.00
16.70
16.99
3,385,512
+0.06(+0.35%)
Jul 17, 2018
16.64
17.01
16.55
16.93
1,568,371
+0.17(+1.01%)
Jul 16, 2018
17.33
17.38
16.64
16.76
2,588,825
-0.53(-3.07%)
Jul 13, 2018
17.39
17.41
17.21
17.29
2,088,661
-0.06(-0.35%)
Jul 12, 2018
16.95
17.40
16.93
17.35
2,411,056
+0.45(+2.66%)
Jul 11, 2018
16.60
16.98
16.56
16.90
2,370,143
+0.14(+0.84%)
Jul 10, 2018
16.55
16.77
16.51
16.76
2,301,604
+0.29(+1.76%)
Jul 09, 2018
16.72
16.81
16.26
16.47
5,351,365
+0.49(+3.07%)
Jul 06, 2018
15.74
15.99
15.67
15.98
1,631,524
+0.28(+1.78%)
Jul 05, 2018
15.62
15.77
15.50
15.70
1,713,278
+0.10(+0.64%)
Jul 03, 2018
15.60
15.60
15.60
0
-0.14(-0.89%)
Jul 02, 2018
15.32
15.76
15.12
15.74
3,556,250
+0.35(+2.27%)
Jun 29, 2018
15.50
15.56
15.31
15.39
3,411,380
-0.11(-0.71%)
Jun 28, 2018
15.44
15.55
15.10
15.50
4,669,983
+0.00(+0.00%)
Jun 27, 2018
15.66
15.72
15.45
15.50
4,926,590
-0.20(-1.27%)
Jun 26, 2018
15.84
15.95
15.62
15.70
3,772,029
-0.10(-0.63%)
Jun 25, 2018
16.23
16.23
15.50
15.80
5,943,163
-0.57(-3.48%)
Jun 22, 2018
16.62
16.67
16.03
16.37
6,234,788
-0.19(-1.15%)
Jun 21, 2018
16.89
17.09
16.52
16.56
2,910,097
-0.38(-2.24%)
Jun 20, 2018
17.10
17.45
16.91
16.94
3,193,257
-0.05(-0.29%)
Jun 19, 2018
16.83
17.02
16.68
16.99
3,065,814
+0.00(+0.00%)
Jun 18, 2018
16.99
17.09
16.83
16.99
4,652,942
-0.04(-0.23%)
Jun 15, 2018
17.30
16.96
17.03
4,140,931
-0.27(-1.56%)
Jun 14, 2018
17.44
17.72
17.23
17.30
2,876,516
-0.05(-0.29%)
Jun 13, 2018
17.40
17.45
17.24
17.35
1,931,006
-0.04(-0.23%)
Jun 12, 2018
17.22
17.45
17.22
17.39
1,401,137
+0.23(+1.34%)
Jun 11, 2018
17.07
17.25
17.03
17.16
1,811,786
+0.18(+1.06%)
Jun 08, 2018
17.00
17.17
16.78
16.98
2,635,656
-0.05(-0.29%)
Jun 07, 2018
17.45
17.59
16.83
17.03
2,939,531
-0.41(-2.35%)
Jun 06, 2018
17.44
4,062,910
-0.03(-0.17%)
Jun 05, 2018
17.23
17.52
17.10
17.47
4,219,985
+0.31(+1.81%)
Jun 04, 2018
16.86
17.17
16.76
17.16
3,785,139
+0.36(+2.14%)
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
.