FireEye Historical Data - FEYE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
FireEye Inc FEYE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.10 0.84% 12.045 11.625 12.15 11.91 11.945 12:27:18
more quote information »

FEYE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5012.2611.3011.883,514,7910.5454.74%
1 Month11.2113.0010.1611.454,835,3220.8357.45%
3 Months14.2214.5057.5410.924,164,890-2.18-15.3%
6 Months16.8218.347.5413.493,944,954-4.78-28.39%
1 Year14.1518.347.5414.073,634,598-2.11-14.88%
3 Years15.3120.617.5415.663,978,321-3.27-21.33%
5 Years46.4755.337.5418.364,539,181-34.43-74.08%

FEYE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 11.945 -0.02 -0.13% 11.83 12.26 11.635 3,814,778
May 27 2020 11.96 0.19 1.61% 11.89 11.99 11.49 2,880,576
May 26 2020 11.77 -0.09 -0.76% 12.09 12.20 11.71 3,416,179
May 22 2020 11.86 0.38 3.31% 11.50 11.89 11.30 3,947,630
May 21 2020 11.48 -0.11 -0.95% 11.48 11.70 11.04 4,392,539
May 20 2020 11.59 0.37 3.3% 11.30 11.855 11.10 3,896,583
May 19 2020 11.22 -0.02 -0.18% 11.24 11.39 11.11 2,448,315
May 18 2020 11.24 -0.09 -0.79% 11.53 11.60 11.10 4,737,137
May 15 2020 11.33 -0.09 -0.79% 11.33 11.545 11.2385 2,902,297
May 14 2020 11.42 0.48 4.39% 10.83 11.50 10.60 3,617,123
May 13 2020 10.94 -0.43 -3.78% 11.13 11.52 10.58 4,655,714
May 12 2020 11.37 -0.40 -3.4% 11.88 11.98 11.32 7,470,222
May 11 2020 11.77 -0.41 -3.37% 11.92 12.25 11.745 4,551,818
May 08 2020 12.18 0.23 1.92% 12.44 13.00 11.50 10,228,057
May 07 2020 11.95 1.46 13.92% 10.67 11.98 10.50 10,041,585
May 06 2020 10.49 -0.31 -2.87% 10.85 10.93 10.43 3,716,766
May 05 2020 10.80 0.29 2.76% 10.69 11.00 10.31 6,906,742
May 04 2020 10.51 0.05 0.48% 10.2135 10.65 10.16 3,804,987
May 01 2020 10.46 -1.05 -9.12% 11.21 11.40 10.375 4,442,075
Apr 30 2020 11.51 0.47 4.26% 10.98 11.69 10.78 6,785,365
Apr 29 2020 11.04 -0.38 -3.33% 11.00 11.27 10.55 8,182,262
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.