Australia markets closed

FireEye, Inc. (FEYE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.85+0.17 (+1.38%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 202012.8412.9712.7412.8512.852,226,400
25 Sep 202012.4912.7312.4912.6812.681,590,600
24 Sep 202012.6512.7212.2812.5212.522,657,500
23 Sep 202013.1113.1212.6812.7412.743,976,900
22 Sep 202012.6413.3212.5213.2113.216,554,400
21 Sep 202012.3812.5812.2612.5012.502,079,000
18 Sep 202012.8112.8312.4512.6012.603,908,900
17 Sep 202012.5212.7612.5112.7512.752,269,500
16 Sep 202012.6712.9312.4412.7912.793,467,800
15 Sep 202012.7512.9412.5612.6112.612,418,000
14 Sep 202012.6112.7212.5512.6212.621,860,900
11 Sep 202012.6912.7712.3312.4912.492,954,900
10 Sep 202013.0013.2412.6312.6912.692,835,200
09 Sep 202013.0113.1512.7912.9212.923,254,100
08 Sep 202013.0513.1712.6812.7912.793,749,800
04 Sep 202013.9713.9812.8313.3413.344,634,800
03 Sep 202014.9915.0313.8513.9513.954,980,600
02 Sep 202015.1215.2914.7715.2315.233,984,200
01 Sep 202014.7315.0214.5715.0215.024,501,500
31 Aug 202014.7414.8014.5914.6814.682,017,800
28 Aug 202014.6914.8514.6014.8114.811,725,500
27 Aug 202015.0815.1314.5614.6714.672,143,300
26 Aug 202014.9115.3414.8515.0215.023,408,300
25 Aug 202014.7514.8214.4914.7514.751,629,500
24 Aug 202014.6714.7714.5614.7114.711,712,900
21 Aug 202014.9314.9714.4614.5914.592,013,100
20 Aug 202014.8714.9814.7514.8814.881,572,700
19 Aug 202014.7415.1514.6514.9314.933,044,100
18 Aug 202014.6514.9214.5414.7814.783,282,000
17 Aug 202014.6814.7814.5914.6214.621,639,000
14 Aug 202014.6914.9714.5614.6414.642,458,100
13 Aug 202014.9615.2214.7914.8414.845,047,200
12 Aug 202015.5015.7314.8814.9614.966,215,600
11 Aug 202015.9215.9415.2315.3015.304,344,200
10 Aug 202015.8016.1915.6215.9815.985,715,000
07 Aug 202015.5215.7715.3815.6615.665,674,100
06 Aug 202015.3415.5015.0615.4915.494,432,200
05 Aug 202015.4915.6615.1615.3415.343,225,900
04 Aug 202014.9915.5314.9615.3615.364,090,600
03 Aug 202015.1415.1514.8615.0215.023,195,000
31 Jul 202015.3615.3914.9215.1015.104,934,900
30 Jul 202015.2915.5514.9715.3015.308,742,500
29 Jul 202014.9916.2814.7315.8415.8432,215,200
28 Jul 202013.1013.6313.0713.3813.386,320,800
27 Jul 202013.0013.2312.8513.2313.233,902,500
24 Jul 202013.1913.2412.9113.0113.012,882,300
23 Jul 202013.6013.7513.2713.3513.353,369,500
22 Jul 202013.0113.8013.0013.6413.647,763,500
21 Jul 202013.2313.3713.0413.0813.083,171,000
20 Jul 202013.0113.2712.8813.2313.233,388,100
17 Jul 202012.9113.2612.8113.0613.067,637,700
16 Jul 202012.7612.8112.4812.7712.775,760,800
15 Jul 202011.9312.3611.8912.3412.343,608,000
14 Jul 202011.9912.1611.6211.8411.844,065,600
13 Jul 202012.8112.8911.8911.9311.934,523,300
10 Jul 202012.9013.0012.5712.7312.735,508,900
09 Jul 202012.2013.0211.9713.0013.009,126,900
08 Jul 202012.1012.1311.8512.0612.063,445,500
07 Jul 202012.1212.3611.9912.0312.032,023,500
06 Jul 202012.2612.4812.1312.2612.262,789,500
02 Jul 202012.5212.5612.0612.1112.113,170,900
01 Jul 202012.1212.4712.0912.4112.412,116,000
30 Jun 202012.0912.2411.9312.1812.182,954,800
29 Jun 202011.7512.1011.3812.1012.103,932,700
26 Jun 202011.8411.8811.4711.6511.656,265,800
25 Jun 202011.8811.9311.6711.8511.854,117,100
24 Jun 202012.3712.4511.8311.8811.884,477,200
23 Jun 202012.8012.9012.5512.5612.563,850,600
22 Jun 202012.8012.9612.5112.6712.673,089,000
19 Jun 202012.9613.1612.4812.8512.8511,018,900
18 Jun 202012.7412.8212.4012.4612.463,087,900
17 Jun 202012.8712.9712.7212.8112.813,168,700
16 Jun 202013.0213.1012.5612.7712.773,275,200
15 Jun 202011.9512.8411.9012.7612.764,224,500
12 Jun 202012.7012.7712.0212.1912.194,200,400
11 Jun 202012.8313.0812.2612.2612.264,951,900
10 Jun 202013.9414.0013.0813.1913.196,336,400
09 Jun 202013.2814.2212.8313.9013.9013,019,400
08 Jun 202013.0813.4412.9313.4013.404,848,400
05 Jun 202013.1113.3612.7812.8612.864,505,800
04 Jun 202013.4513.4912.8913.0513.055,880,100
03 Jun 202012.8213.3012.6513.2313.235,515,400
02 Jun 202013.0113.1012.3812.6512.655,904,600
01 Jun 202012.8013.1012.6013.0613.068,221,800
29 May 202011.9112.4911.6312.4812.488,249,200
28 May 202011.8312.2611.6411.9411.943,832,400
27 May 202011.8911.9711.4911.9611.962,890,200
26 May 202012.0912.1511.7111.7711.773,429,700
22 May 202011.5011.8911.3611.8611.863,895,500
21 May 202011.4811.7011.2011.4811.484,429,100
20 May 202011.3011.8511.2611.5911.593,959,200
19 May 202011.2411.3911.1111.2211.222,456,600
18 May 202011.5311.5311.1011.2411.244,739,000
15 May 202011.3311.5511.2411.3311.332,913,200
14 May 202010.8311.5010.7311.4211.423,619,800
13 May 202011.1311.3510.5810.9410.944,666,900
12 May 202011.8811.9411.3211.3311.337,498,000
11 May 202011.9212.1811.7411.7711.774,556,400
08 May 202012.4412.4411.5012.1812.1810,288,900
07 May 202010.6711.9810.5911.9511.9510,782,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...