FEYE

FireEye, Inc. Historical Stock Prices

$35.88
*  
0.62
1.7%
Get FEYE Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading FEYE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.23  36.45  35.615  35.88 2,810,803
07/29/2014 36.23 36.45 35.615 35.88 2,807,701
07/28/2014 36.49 37.29 35.85 36.5 2,511,447
07/25/2014 36.18 37.39 36.1144 37.15 1,943,985
07/24/2014 36.09 37.13 35.6 36.96 3,445,454
07/23/2014 36.03 36.12 35.2 35.47 2,489,995
07/22/2014 35.5 37.15 35.5 36.31 3,024,616
07/21/2014 34.19 35.79 34.1101 35.45 2,632,594
07/18/2014 34.01 34.99 33.9001 34.52 3,194,663
07/17/2014 34.94 35.01 33.79 33.97 3,075,873
07/16/2014 35.59 36.24 34.41 34.57 5,559,996
07/15/2014 34.4 34.77 33.55 33.82 3,858,146
07/14/2014 34.36 35.29 34 34.27 3,580,831
07/11/2014 33.15 34.17 32.89 33.62 3,619,294
07/10/2014 32.76 33.8199 31.88 33.27 5,776,572
07/09/2014 33.64 34.52 33.15 34.2 4,577,193
07/08/2014 36.61 36.65 33.33 33.46 9,051,489
07/07/2014 38.82 38.92 36.29 36.61 5,123,794
07/03/2014 39.81 39.9 38.3 38.95 2,639,227
07/02/2014 40.8 41.1575 39.15 39.22 4,560,147
07/01/2014 41.02 41.82 40.61 41.04 4,289,656
06/30/2014 38.45 41 38.41 40.55 5,068,921
06/27/2014 38.54 39.5 38.35 38.92 7,204,576
06/26/2014 38.34 39.2 38.22 38.9 3,187,519
06/25/2014 37.67 38.6 37 38.45 3,345,847
06/24/2014 38.93 39.68 37.45 37.67 5,717,201
06/23/2014 37.04 39.451 37.01 39.02 5,403,352
06/20/2014 37.71 37.85 36.04 37.4599 6,345,274
06/19/2014 38.21 38.99 37.17 37.72 3,474,700
06/18/2014 38.07 38.8599 37.6 38.13 4,938,285
06/17/2014 37.86 38.49 37.02 37.73 4,510,822
06/16/2014 36.23 38.42 36 38.04 6,381,499
06/13/2014 35.31 36.59 34.88 36.27 4,119,066
06/12/2014 35.55 36.46 34.43 35.49 5,566,292
06/11/2014 34.96 35.555 33.67 35.5 5,962,266
06/10/2014 33.77 35.14 33.6 34.93 4,147,301
06/09/2014 32.15 35.44 32.13 34.16 7,088,922
06/06/2014 33.12 33.16 32.16 32.39 2,991,148
06/05/2014 30.59 33.31 30.22 32.68 7,263,691
06/04/2014 30.71 30.8799 30.01 30.46 5,329,263
06/03/2014 31.39 31.75 30.7 30.94 5,258,742
06/02/2014 32.36 32.77 31.0501 31.77 5,568,587
05/30/2014 34.52 34.57 32.09 32.87 11,298,420
05/29/2014 35 35.32 34.1 34.65 6,138,703
05/28/2014 35 35.5 33.98 34.38 9,109,380
05/27/2014 33.8 35 33.21 34.97 8,994,084
05/23/2014 33 33.7892 32.65 33.39 13,497,110
05/22/2014 31 32.3 30.28 32.289 11,843,790
05/21/2014 30.91 32.07 30.07 31.12 18,285,050
05/20/2014 29.01 32.08 28.9506 30.32 17,610,460
05/19/2014 28 30 27.51 28.93 9,799,134
05/16/2014 26.93 28.35 26.3 27.89 8,435,057
05/15/2014 26.68 27.6 25.58 27.08 9,336,613
05/14/2014 26.85 28.32 26.15 27.25 8,833,368
05/13/2014 28.93 29.08 26.94 27.02 7,742,883
05/12/2014 26.63 29.29 25.84 28.54 10,349,870
05/09/2014 27.29 28.19 26.38 26.44 5,847,436
05/08/2014 28.25 29.8 27.15 27.45 13,314,530
05/07/2014 31.15 31.25 27.05 28.65 23,071,020
05/06/2014 40.34 40.747 36.75 37.13 6,241,111
05/05/2014 38.92 40.82 38.86 40.23 3,276,568
05/02/2014 40.8 41.1394 39 39.94 2,873,174
05/01/2014 39.75 42.9 39.74 40.77 5,007,374
04/30/2014 38.88 40.24 37.55 39.26 3,392,761
04/29/2014 38.15 40.61 38.05 38.83 4,987,045
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 Brokers before you trade

Want to trade FX?