FEYE

FireEye, Inc. Historical Stock Prices

$46.86
*  
0.75
 negative 
1.58%
Get FEYE Alerts
*Delayed - data as of Apr. 17, 2014 9:48 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FEYE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
9:48  47.47  48  46.63  46.86 276,788
04/16/2014 50.18 50.75 47.27 47.61 2,840,188
04/15/2014 48.63 50.3 44.61 48.83 5,456,496
04/14/2014 48.34 50.91 46.86 48.46 3,578,961
04/11/2014 48.3 50.41 46.55 47.33 4,480,696
04/10/2014 54.82 55.66 49 49.75 7,393,980
04/09/2014 53.95 56.45 52.84 56.3899 6,274,923
04/08/2014 51.95 53.9 50.8 52.35 6,564,147
04/07/2014 50.06 52.45 48.1294 50.35 7,723,107
04/04/2014 55.71 56.2 49.25 50.36 10,547,220
04/03/2014 61.63 62 54.65 54.86 7,578,045
04/02/2014 65 65.65 60.15 61.49 3,216,374
04/01/2014 62.32 65.1 62 64.37 3,043,613
03/31/2014 64.02 64.5 60.8 61.57 2,861,873
03/28/2014 63.64 66.41 62.51 63.44 4,115,704
03/27/2014 62.45 63.9 60.25 62.93 2,983,142
03/26/2014 63.89 64.98 60.25 61.66 4,448,141
03/25/2014 64.38 65.57 62 62.72 4,836,021
03/24/2014 68 69 63.15 63.5 6,378,687
03/21/2014 69 70.18 67.73 69.66 6,443,716
03/20/2014 71.45 71.54 67.09 67.2 8,621,870
03/19/2014 77 77.25 71.49 71.5 8,017,981
03/18/2014 76.57 78.74 75.07 77.75 1,953,712
03/17/2014 77.38 78.161 75.18 76.05 2,150,738
03/14/2014 79.85 80.78 75.52 75.87 3,218,519
03/13/2014 79 80.8899 77.05 79.93 3,962,301
03/12/2014 78.39 79.45 76.2 77.66 3,450,865
03/11/2014 81.51 82 77.41 77.62 3,084,092
03/10/2014 81.55 83 78.87 80.3 4,075,780
03/07/2014 82.92 84.4 80.41 81.04 17,889,330
03/06/2014 96.17 96.21 88.89 89.55 4,282,592
03/05/2014 89.8 97.35 89.7501 95.63 3,925,779
03/04/2014 86.39 88.49 85.96 88.19 1,422,571
03/03/2014 83.06 85.54 81.64 84.52 2,133,658
02/28/2014 87.52 88 84.21 85.64 2,620,755
02/27/2014 84.99 87.61 84 87.03 2,088,789
02/26/2014 81.75 86.18 80.99 84.13 2,818,566
02/25/2014 76.8 82.3 76.4 80 2,072,288
02/24/2014 72.46 77.98 72.46 76.31 1,555,311
02/21/2014 73.82 73.88 72.09 72.68 594,628
02/20/2014 71.9 73.5 70.751 72.93 798,762
02/19/2014 71.88 73.7 70.81 71.08 914,747
02/18/2014 75.29 75.3 71.3 71.9 1,412,151
02/14/2014 73.9 75.89 72.03 74.35 1,642,434
02/13/2014 67.5 73.66 66.66 72.01 2,393,169
02/12/2014 74 75.74 68.71 69.08 4,449,232
02/11/2014 79 79.92 75.37 78.01 2,748,263
02/10/2014 72.85 78.7 71.5 76.85 2,487,090
02/07/2014 67 70.97 66.59 70.73 1,248,758
02/06/2014 65.9 67.12 65.28 66.27 527,197
02/05/2014 68.2 68.2 64.31 66.11 1,004,372
02/04/2014 67.41 68.38 66.31 66.84 1,060,212
02/03/2014 71.43 72.74 65.02 66.52 2,368,955
01/31/2014 68.52 76.94 68.25 72.99 1,899,706
01/30/2014 70 71.33 69.05 69.34 610,688
01/29/2014 68.68 71 67.67 68.31 807,447
01/28/2014 69 71.5 67.71 69.84 1,120,285
01/27/2014 68.075 70 65.88 68.28 1,024,274
01/24/2014 71.03 71.3 66.3901 67.3 1,970,750
01/23/2014 73.95 74.2 71.581 73.17 815,599
01/22/2014 71.34 74.4 69.51 73.73 1,358,125
01/21/2014 71.82 72.48 67.63 69.44 2,501,258
01/17/2014 71.29 75.239 70.88 73.57 3,203,446
01/16/2014 68.55 71.53 66.27 70.99 2,510,111
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?