Quantcast
FEYE

FireEye, Inc. Common Stock Historical Stock Prices

$14.5
*  
0.08
0.55%
Get FEYE Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading FEYE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    FEYE After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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 14.43 14.67 14.41 14.50 2,439,858
06/14/2019 14.54 14.6 14.31 14.42 1,639,667
06/13/2019 14.55 14.67 14.45 14.6 2,161,955
06/12/2019 14.37 14.64 14.32 14.5 1,879,905
06/11/2019 14.67 14.7099 14.22 14.43 2,183,602
06/10/2019 14.58 14.855 14.5 14.58 2,790,726
06/07/2019 14.43 14.585 14.33 14.43 2,300,682
06/06/2019 14.52 14.54 14.31 14.42 2,386,007
06/05/2019 14.55 14.56 14.28 14.51 3,068,492
06/04/2019 14.24 14.5 14.11 14.49 2,771,511
06/03/2019 14.48 14.53 13.93 14.03 6,511,916
05/31/2019 14.87 14.91 14.445 14.59 3,738,989
05/30/2019 14.81 15.115 14.69 15.1 5,611,819
05/29/2019 14.15 14.9 13.85 14.81 10,392,880
05/28/2019 14.39 14.48 14.135 14.24 5,005,644
05/24/2019 14.34 14.47 14.23 14.36 3,224,340
05/23/2019 14.49 14.5 13.98 14.28 5,557,967
05/22/2019 14.57 14.77 14.54 14.56 2,187,570
05/21/2019 14.56 14.87 14.48 14.66 4,016,310
05/20/2019 14.9 14.95 14.41 14.46 3,200,754
05/17/2019 15.32 15.3319 14.92 14.94 3,981,231
05/16/2019 15.48 15.54 15.249 15.45 6,148,637
05/15/2019 15.43 15.66 15.31 15.5 4,153,895
05/14/2019 15.45 15.77 15.245 15.57 6,270,330
05/13/2019 15.16 15.33 14.91 15.32 6,551,365
05/10/2019 15.58 15.68 15.175 15.6 2,124,362
05/09/2019 15.7 15.82 15.4301 15.65 2,863,961
05/08/2019 15.84 16.07 15.75 15.85 2,419,711
05/07/2019 16.13 16.29 15.77 15.89 3,740,950
05/06/2019 16.27 16.495 16.12 16.32 4,178,607
05/03/2019 16.19 16.63 16.07 16.6 5,286,501
05/02/2019 16.1 16.33 15.85 16.09 5,493,728
05/01/2019 15.77 16.24 15.41 16.19 6,199,441
04/30/2019 15.85 16.055 15.7 16.02 5,666,333
04/29/2019 16.07 16.24 15.79 15.81 4,215,379
04/26/2019 15.74 16.16 15.62 16.06 2,945,439
04/25/2019 16.06 16.23 15.8 15.81 6,729,765
04/24/2019 15.92 15.9627 15.76 15.86 2,029,539
04/23/2019 15.72 15.88 15.63 15.78 2,700,758
04/22/2019 15.28 15.6 15.26 15.58 2,358,778
04/18/2019 15.5 15.65 15.28 15.41 3,841,772
04/17/2019 16.1 16.1 15.48 15.57 3,835,907
04/16/2019 16.09 16.19 15.81 15.96 2,135,842
04/15/2019 16.03 16.16 15.895 16.08 2,281,622
04/12/2019 16.01 16.14 15.9 16.09 2,671,289
04/11/2019 16.3 16.36 15.88 15.93 3,355,240
04/10/2019 16.18 16.37 16.07 16.23 5,540,983
04/09/2019 16.75 16.75 16.08 16.11 4,909,958
04/08/2019 16.71 16.8565 16.57 16.8 2,970,309
04/05/2019 16.51 16.78 16.47 16.71 2,751,799
04/04/2019 16.98 17 16.255 16.42 3,393,468
04/03/2019 16.82 17.12 16.73 16.97 5,003,092
04/02/2019 16.82 16.82 16.49 16.69 3,616,590
04/01/2019 16.96 17.14 16.68 16.85 1,993,811
03/29/2019 16.68 16.87 16.62 16.79 1,849,645
03/28/2019 16.54 16.69 16.405 16.54 1,796,919
03/27/2019 16.66 16.71 16.18 16.5 2,733,184
03/26/2019 16.8 16.93 16.64 16.66 1,935,605
03/25/2019 16.62 16.75 16.4099 16.64 1,869,293
03/22/2019 17.23 17.29 16.64 16.67 2,227,714
03/21/2019 16.94 17.39 16.88 17.37 1,770,632
03/20/2019 17.05 17.26 16.84 17.03 1,767,972
03/19/2019 17.08 17.165 16.79 17.1 2,284,888
03/18/2019 17 17.1 16.72 16.94 2,144,129
03/15/2019 16.87 17.04 16.79 17.01 3,391,495
03/14/2019 17.03 17.045 16.82 16.84 2,324,669
*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?



Smart Portfolio