FEYE

FireEye, Inc. Historical Stock Prices

$43.41
*  
0.62
1.41%
Get FEYE Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading FEYE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FEYE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.20  44.89  43.308  43.41 3,500,746
04/27/2015 44.2 44.89 43.308 43.41 3,496,600
04/24/2015 44.3 44.84 43.82 44.03 4,021,833
04/23/2015 43.68 44.37 43.24 43.93 3,945,243
04/22/2015 43.52 44.26 42.88 43.67 3,410,702
04/21/2015 43.86 44.5 43.26 43.485 7,118,047
04/20/2015 41.43 42.7451 41.21 42.43 4,144,946
04/17/2015 41.79 41.79 40.53 40.84 3,469,238
04/16/2015 42.42 43.24 41.91 42.01 3,369,546
04/15/2015 42 42.83 41.71 42.64 3,333,841
04/14/2015 41.9 42.23 40.81 41.76 4,094,272
04/13/2015 42.69 42.98 41.73 41.84 5,178,915
04/10/2015 41.41 43.28 40.94 43.24 8,747,851
04/09/2015 41.17 41.34 40.54 41.06 3,323,423
04/08/2015 40.54 41.7 40.5 41.22 6,579,354
04/07/2015 39.29 40.78 39.205 39.91 5,969,682
04/06/2015 38.17 39.24 38.12 38.94 2,839,326
04/02/2015 38.44 38.8355 37.81 38.66 2,927,507
04/01/2015 38.98 39.3 37.66 38.14 5,255,881
03/31/2015 39.86 40 39.231 39.25 3,454,191
03/30/2015 40.31 40.5 39.62 40.035 3,236,252
03/27/2015 39.13 40.08 38.81 39.81 3,805,168
03/26/2015 38.53 39.79 38.02 39.31 4,424,541
03/25/2015 41.07 41.23 38.4 39.21 9,554,147
03/24/2015 41.74 41.82 40.7 40.79 4,075,810
03/23/2015 42.01 42.88 41.14 41.33 5,068,172
03/20/2015 43.63 43.63 41.35 41.695 6,506,942
03/19/2015 43.37 43.92 42.87 43.02 3,448,193
03/18/2015 42.28 43.6 42.19 43.36 5,747,652
03/17/2015 42.23 43.08 41.79 42.595 3,296,850
03/16/2015 42.42 42.79 41.06 42.37 5,311,983
03/13/2015 43.01 43.48 41.72 42.04 4,527,438
03/12/2015 42.18 43.275 41.91 43.06 4,795,955
03/11/2015 41.68 42.47 41.06 42.06 3,633,422
03/10/2015 42.44 42.5 40.78 41.43 5,772,811
03/09/2015 43.08 43.39 42.1301 43.265 4,034,869
03/06/2015 43.73 44.27 42.51 42.83 4,831,797
03/05/2015 43.8 44.43 43.25 43.91 4,538,875
03/04/2015 44.66 44.78 42.8 43.82 8,867,860
03/03/2015 44.49 45.44 44.09 45.07 4,694,191
03/02/2015 44.51 44.84 43.4038 44.82 5,650,158
02/27/2015 45.21 45.9 44.2 44.27 5,420,260
02/26/2015 45.64 46.44 44.85 45.41 6,360,386
02/25/2015 44.47 45.64 43.92 45.395 7,395,709
02/24/2015 43.76 44.47 42.7 43.97 7,610,056
02/23/2015 45.75 45.79 43.09 43.35 11,890,580
02/20/2015 44.13 46.1799 43.93 46.15 11,933,270
02/19/2015 43.64 44.6899 42.36 44.27 9,006,845
02/18/2015 44.73 44.9 43.06 43.665 13,450,810
02/17/2015 42.3 44.47 42 43.84 16,100,930
02/13/2015 40.975 42.48 40.56 42.26 22,996,220
02/12/2015 38.04 40.4 37.87 39.63 29,308,430
02/11/2015 36.8 36.8 35.44 35.69 11,169,510
02/10/2015 35.74 36.55 35.17 36.52 5,739,590
02/09/2015 35.75 36.29 35.44 35.54 4,584,603
02/06/2015 36.74 36.75 35.31 36.05 5,829,203
02/05/2015 35.5 36.85 35.5 36.52 10,141,150
02/04/2015 35 35.11 34.13 34.51 3,189,457
02/03/2015 34.58 35.39 34.06 35.12 6,010,110
02/02/2015 34.16 34.51 33.37 34.36 3,800,040
01/30/2015 32.86 34.7 32.83 33.81 6,586,869
01/29/2015 32.9 32.95 31.37 32.74 5,519,499
01/28/2015 35.2 35.31 33 33.01 5,605,828
01/27/2015 34.35 35.5 33.92 34.85 4,666,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?