Fireeye Inc. (FEYE) Historical Stock Data

17.27 ↑0.00 (0.00%)

As of October 4, 2021, 4:00pm EST.

Historical Data

In the past 30 trading days, FEYE is down -0.02% a day on average. There have been 13 days where Fireeye Inc. closed green and 17 days where FEYE closed red.

Date	Open	Close	Change	Low	High	Volume
2021-10-04	17.67	17.27	↓$0.40 (-2.26%)	17.14	17.80	3.12M
2021-10-01	17.89	17.88	↓$0.01 (-0.06%)	17.50	18.03	1.94M
2021-09-30	17.61	17.80	↑$0.19 (1.08%)	17.53	17.91	1.95M
2021-09-29	17.79	17.56	↓$0.23 (-1.29%)	17.52	17.89	1.64M
2021-09-28	17.82	17.70	↓$0.12 (-0.67%)	17.61	17.92	1.82M
2021-09-27	18.06	18.05	↓$0.01 (-0.06%)	17.87	18.19	1.50M
2021-09-24	18.25	18.19	↓$0.06 (-0.33%)	18.10	18.40	1.34M
2021-09-23	17.89	18.28	↑$0.39 (2.16%)	17.89	18.39	1.85M
2021-09-22	17.71	17.95	↑$0.24 (1.36%)	17.69	18.08	2.34M
2021-09-21	17.94	17.70	↓$0.24 (-1.34%)	17.70	17.98	1.69M
2021-09-20	17.76	17.73	↓$0.03 (-0.17%)	17.41	17.94	2.82M
2021-09-17	18.42	18.27	↓$0.15 (-0.81%)	18.16	18.51	9.22M
2021-09-16	18.64	18.49	↓$0.15 (-0.81%)	18.36	18.64	2.80M
2021-09-15	18.51	18.49	↓$0.02 (-0.11%)	18.20	18.62	1.93M
2021-09-14	18.59	18.57	↓$0.02 (-0.11%)	18.49	19.09	3.15M
2021-09-13	18.27	18.41	↑$0.14 (0.77%)	18.13	18.50	3.19M
2021-09-10	18.64	18.17	↓$0.47 (-2.52%)	18.13	18.64	2.02M
2021-09-09	18.28	18.51	↑$0.23 (1.26%)	18.22	18.64	2.43M
2021-09-08	18.05	18.35	↑$0.30 (1.66%)	17.90	18.40	2.57M
2021-09-07	18.60	18.15	↓$0.45 (-2.42%)	18.08	18.74	2.85M
2021-09-03	18.21	18.55	↑$0.34 (1.87%)	18.21	18.59	1.76M
2021-09-02	18.28	18.29	↑$0.01 (0.05%)	18.14	18.48	1.48M
2021-09-01	18.28	18.28	↑$0.00 (0.00%)	18.10	18.50	3.09M
2021-08-31	18.48	18.19	↓$0.29 (-1.57%)	18.04	18.56	3.45M
2021-08-30	18.88	18.66	↓$0.22 (-1.17%)	18.59	19.09	2.09M
2021-08-27	18.37	18.55	↑$0.18 (0.98%)	18.30	18.81	1.73M
2021-08-26	18.62	18.40	↓$0.22 (-1.18%)	18.36	19.09	3.82M
2021-08-25	18.04	18.38	↑$0.34 (1.88%)	18.02	18.44	2.33M
2021-08-24	17.71	18.20	↑$0.49 (2.77%)	17.60	18.37	3.63M
2021-08-23	17.32	17.38	↑$0.06 (0.35%)	17.26	17.61	2.33M