Dark

FEYE
FireEye, Inc.
stock NASDAQ

Inactive

Oct 4, 2021

17.27USD-3.412%(-0.61)3,510,135

Pre-market

0.00USD-100.000%(-17.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-04	17.6700	17.8000	17.1300	17.2700	-3.412%	3,510,135	0.000%
2021-10-01	17.8900	18.0300	17.4950	17.8800	+0.449%	1,978,398	-3.412%
2021-09-30	17.6100	17.9100	17.5300	17.8000	+1.367%	1,966,439	-2.978%
2021-09-29	17.7900	17.8900	17.5150	17.5600	-0.791%	1,670,917	-1.651%
2021-09-28	17.8200	17.9150	17.6100	17.7000	-1.939%	1,851,273	-2.429%
2021-09-27	18.0600	18.1900	17.8700	18.0500	-0.770%	1,665,561	-4.321%
2021-09-24	18.2500	18.4100	18.1000	18.1900	-0.492%	1,336,396	-5.058%
2021-09-23	17.8933	18.3900	17.8933	18.2800	+1.838%	1,845,256	-5.525%
2021-09-22	17.7100	18.0800	17.6900	17.9500	+1.412%	2,343,310	-3.788%
2021-09-21	17.9400	17.9800	17.7000	17.7000	-0.169%	1,880,577	-2.429%
2021-09-20	17.7600	17.9400	17.4050	17.7300	-2.956%	2,816,065	-2.594%
2021-09-17	18.4200	18.5100	18.1620	18.2700	-1.190%	9,374,328	-5.473%
2021-09-16	18.6414	18.6414	18.3600	18.4900	0.000%	3,016,722	-6.598%
2021-09-15	18.5100	18.6200	18.2000	18.4900	-0.431%	1,930,688	-6.598%
2021-09-14	18.5910	19.0900	18.4850	18.5700	+0.869%	3,183,463	-7.001%
2021-09-13	18.2700	18.5000	18.1300	18.4100	+1.321%	3,209,976	-6.192%
2021-09-10	18.6400	18.6400	18.1300	18.1700	-1.837%	2,111,408	-4.953%
2021-09-09	18.2800	18.6400	18.2100	18.5100	+0.872%	2,439,659	-6.699%
2021-09-08	18.0500	18.3999	17.9000	18.3500	+1.102%	2,644,477	-5.886%
2021-09-07	18.6000	18.7400	18.0750	18.1500	-2.156%	2,870,718	-4.848%
2021-09-03	18.2100	18.5850	18.2100	18.5500	+1.422%	1,756,823	-6.900%
2021-09-02	18.2800	18.4750	18.1400	18.2900	+0.055%	1,515,173	-5.577%
2021-09-01	18.2800	18.4950	18.1001	18.2800	+0.495%	3,092,610	-5.525%
2021-08-31	18.4800	18.6017	18.0400	18.1900	-2.519%	3,662,875	-5.058%
2021-08-30	18.8800	19.0900	18.5900	18.6600	+0.593%	2,107,719	-7.449%
2021-08-27	18.3700	18.8100	18.3000	18.5500	+0.815%	1,796,916	-6.900%
2021-08-26	18.6192	19.0850	18.3500	18.4000	+0.109%	3,917,454	-6.141%
2021-08-25	18.0400	18.4400	17.9900	18.3800	+0.989%	2,403,568	-6.039%
2021-08-24	17.7100	18.3800	17.6000	18.2000	+4.718%	3,633,584	-5.110%
2021-08-23	17.3200	17.6100	17.2600	17.3800	+2.175%	2,398,002	-0.633%
2021-08-20	16.8800	17.0700	16.8050	17.0100	+0.890%	1,796,876	+1.529%
2021-08-19	16.7900	17.2000	16.7400	16.8600	-0.472%	1,906,895	+2.432%
2021-08-18	17.3006	17.3006	16.9300	16.9400	-1.911%	1,796,636	+1.948%
2021-08-17	17.4700	17.5500	17.1100	17.2700	-2.153%	3,099,835	0.000%
2021-08-16	17.9700	18.0300	17.3700	17.6500	-2.351%	3,740,113	-2.153%
2021-08-13	18.3250	18.3300	17.9700	18.0750	-1.499%	2,484,315	-4.454%
2021-08-12	17.7400	18.5100	17.7200	18.3500	+4.025%	4,392,862	-5.886%
2021-08-11	17.8100	17.9400	17.4250	17.6400	-1.287%	4,214,514	-2.098%
2021-08-10	17.8800	18.2800	17.7150	17.8700	+0.337%	5,980,420	-3.358%
2021-08-09	16.6500	17.9400	16.6200	17.8100	+6.775%	10,000,534	-3.032%
2021-08-06	17.8300	18.2000	16.6200	16.6800	-16.974%	17,472,405	+3.537%
2021-08-05	20.4000	20.5200	20.0300	20.0900	-1.760%	4,242,971	-14.037%
2021-08-04	20.5700	20.6500	20.3500	20.4500	-0.583%	1,959,892	-15.550%
2021-08-03	20.4000	20.7900	20.2200	20.5700	+1.131%	1,680,550	-16.043%
2021-08-02	20.2200	20.6500	20.1200	20.3400	+0.693%	1,913,168	-15.093%
2021-07-30	20.1100	20.3850	20.0300	20.2000	-0.099%	1,648,874	-14.505%
2021-07-29	20.1800	20.5400	20.0700	20.2200	+0.049%	1,668,843	-14.590%
2021-07-28	20.0100	20.5000	19.8600	20.2100	+0.848%	2,306,082	-14.547%
2021-07-27	20.4400	20.5200	19.7000	20.0400	-2.387%	2,211,169	-13.822%
2021-07-26	20.4000	20.5700	20.1000	20.5300	+0.342%	2,182,087	-15.879%
2021-07-23	20.5553	20.6100	20.1500	20.4600	-0.341%	2,297,129	-15.591%
2021-07-22	20.3300	21.0800	20.3300	20.5300	+0.835%	3,809,141	-15.879%
2021-07-21	20.5100	20.5900	20.2500	20.3600	-0.780%	2,177,686	-15.177%
2021-07-20	20.1800	20.7500	19.9900	20.5200	+2.703%	2,284,221	-15.838%
2021-07-19	19.3500	20.0500	19.2200	19.9800	+1.113%	5,310,565	-13.564%
2021-07-16	19.8900	20.0100	19.6550	19.7600	-0.101%	2,368,305	-12.601%
2021-07-15	20.3300	20.3300	19.6000	19.7800	-2.753%	2,672,980	-12.690%
2021-07-14	20.9500	21.0600	20.2650	20.3400	-2.259%	2,574,121	-15.093%
2021-07-13	21.2100	21.2500	20.7800	20.8100	-2.024%	2,463,205	-17.011%
2021-07-12	21.4500	21.7150	21.1350	21.2400	-0.469%	2,495,489	-18.691%
2021-07-09	21.6000	21.6000	21.1100	21.3400	-0.187%	2,521,677	-19.072%
2021-07-08	21.2400	21.4900	20.3600	21.3800	-1.656%	4,497,769	-19.224%
2021-07-07	21.4000	21.8700	21.2150	21.7400	+2.451%	5,074,252	-20.561%
2021-07-06	20.8731	21.3561	20.4100	21.2200	+4.326%	5,425,808	-18.615%
2021-07-02	20.2400	20.3900	20.0600	20.3400	+0.793%	1,573,970	-15.093%
2021-07-01	20.2200	20.3400	19.9900	20.1800	-0.198%	3,218,592	-14.420%
2021-06-30	20.4000	20.4600	20.0800	20.2200	-1.125%	2,419,365	-14.590%
2021-06-29	20.8400	21.1100	20.3800	20.4500	-2.480%	3,156,998	-15.550%
2021-06-28	20.8900	21.0300	20.6000	20.9700	+0.672%	3,300,848	-17.644%
2021-06-25	20.4800	20.8800	20.3750	20.8300	+1.709%	3,036,708	-17.091%
2021-06-24	20.4000	20.7400	20.3039	20.4800	+0.936%	1,716,612	-15.674%
2021-06-23	20.7100	20.7900	20.2800	20.2900	-2.123%	2,399,586	-14.884%
2021-06-22	20.9300	21.2200	20.4650	20.7300	-0.337%	3,307,416	-16.691%
2021-06-21	20.5200	20.8500	20.2900	20.8000	+0.971%	2,967,836	-16.971%
2021-06-18	21.3300	21.4100	20.5400	20.6000	-3.918%	6,658,949	-16.165%
2021-06-17	21.4200	21.6200	21.2350	21.4400	-0.233%	3,219,792	-19.450%
2021-06-16	21.0000	21.5700	20.8000	21.4900	+1.464%	4,447,269	-19.637%
2021-06-15	21.5800	21.6550	21.0900	21.1800	-2.171%	2,509,366	-18.461%
2021-06-14	21.5200	21.8000	21.3315	21.6500	+0.698%	4,391,293	-20.231%
2021-06-11	21.2000	21.5200	20.9000	21.5000	+1.655%	3,920,324	-19.674%
2021-06-10	20.1424	21.3500	20.1000	21.1500	+5.697%	9,514,512	-18.345%
2021-06-09	20.2900	20.6100	19.9000	20.0100	-0.249%	6,556,413	-13.693%
2021-06-08	20.0000	20.1600	19.6600	20.0600	+1.467%	5,023,851	-13.908%
2021-06-07	19.2364	19.8900	18.8100	19.7700	+4.493%	9,141,533	-12.645%
2021-06-04	18.4100	19.0000	17.9350	18.9200	+1.940%	11,837,938	-8.721%
2021-06-03	20.3700	20.5300	18.5000	18.5600	-17.621%	23,048,892	-6.950%
2021-06-02	22.0333	22.8000	21.9200	22.5300	+0.896%	4,941,779	-23.347%
2021-06-01	22.6700	22.7404	22.0100	22.3300	-0.179%	3,053,289	-22.660%
2021-05-28	22.2300	22.5493	22.1000	22.3700	+0.993%	2,648,238	-22.798%
2021-05-27	22.0800	22.4100	21.7900	22.1500	0.000%	3,392,449	-22.032%
2021-05-26	21.8900	22.2000	21.8400	22.1500	+1.933%	2,565,823	-22.032%
2021-05-25	22.4400	22.4900	21.6950	21.7300	-2.687%	4,202,501	-20.525%
2021-05-24	21.7100	22.5900	21.6800	22.3300	+3.332%	7,135,450	-22.660%
2021-05-21	21.8784	22.1100	21.4300	21.6100	+0.699%	6,537,843	-20.083%
2021-05-20	20.7500	21.7190	20.7200	21.4600	+3.671%	9,571,029	-19.525%
2021-05-19	20.1300	20.7200	20.0300	20.7000	-0.719%	3,690,812	-16.570%
2021-05-18	20.6500	21.2200	20.5750	20.8500	+1.214%	4,849,093	-17.170%
2021-05-17	20.3300	20.7500	20.2500	20.6000	+0.243%	3,219,050	-16.165%
2021-05-14	19.6300	20.7000	19.6300	20.5500	+5.331%	5,514,692	-15.961%
2021-05-13	19.3300	20.0500	19.0800	19.5100	+1.562%	4,847,974	-11.481%
2021-05-12	19.7800	19.9700	19.1300	19.2100	-4.523%	5,592,938	-10.099%
2021-05-11	19.0600	20.2500	18.9901	20.1200	+2.968%	4,499,057	-14.165%
2021-05-10	20.0600	20.5000	19.5150	19.5400	+1.191%	9,276,756	-11.617%
2021-05-07	19.1900	19.7950	19.1600	19.3100	+1.205%	2,772,215	-10.564%
2021-05-06	19.2700	19.3900	18.8200	19.0800	-1.293%	3,226,390	-9.486%
2021-05-05	19.5700	19.7500	19.2300	19.3300	-1.125%	2,808,798	-10.657%
2021-05-04	19.7300	19.8900	19.3200	19.5500	-1.734%	3,264,187	-11.662%
2021-05-03	19.8200	20.1500	19.6100	19.8950	+0.101%	4,486,059	-13.194%
2021-04-30	19.9900	20.3700	19.6300	19.8750	-1.560%	4,933,754	-13.107%
2021-04-29	19.4800	20.2400	19.2200	20.1900	+3.751%	10,465,427	-14.463%
2021-04-28	20.7900	20.8000	19.4100	19.4600	-6.397%	9,735,596	-11.254%
2021-04-27	21.0000	21.1100	20.6250	20.7900	-0.526%	6,514,417	-16.931%
2021-04-26	20.8100	21.1250	20.5000	20.9000	+3.057%	5,692,271	-17.368%
2021-04-23	20.3500	20.5100	20.1100	20.2800	+0.845%	2,698,613	-14.842%
2021-04-22	19.9900	20.7200	19.9600	20.1100	+0.600%	3,426,320	-14.122%
2021-04-21	19.9400	20.0700	19.6400	19.9900	+0.452%	2,091,497	-13.607%
2021-04-20	20.1200	20.3600	19.5750	19.9000	-1.314%	2,802,394	-13.216%
2021-04-19	20.3400	20.4900	19.8400	20.1650	-1.442%	3,244,038	-14.357%
2021-04-16	21.0000	21.0000	20.2850	20.4600	-2.479%	4,925,500	-15.591%
2021-04-15	20.6100	21.0980	20.4160	20.9800	+2.491%	3,276,104	-17.684%
2021-04-14	20.9150	21.5700	20.4550	20.4700	-1.111%	4,659,617	-15.633%
2021-04-13	20.0800	20.9450	20.0200	20.7000	+3.397%	5,456,759	-16.570%
2021-04-12	19.6100	20.0900	19.5138	20.0200	+2.039%	2,079,694	-13.736%
2021-04-09	19.8700	19.8900	19.3300	19.6200	-2.047%	3,528,831	-11.978%
2021-04-08	19.8200	20.0400	19.7600	20.0300	+1.727%	2,220,849	-13.779%
2021-04-07	20.2500	20.2700	19.5800	19.6900	-2.234%	2,415,702	-12.291%
2021-04-06	19.9400	20.3700	19.8100	20.1400	+1.359%	4,563,328	-14.250%
2021-04-05	19.9700	20.1500	19.5350	19.8700	-0.351%	4,433,687	-13.085%
2021-04-01	19.7800	20.2880	19.7800	19.9400	+1.891%	2,675,931	-13.390%
2021-03-31	19.3500	19.8700	19.3200	19.5700	+1.452%	2,978,531	-11.753%
2021-03-30	19.3200	19.3950	18.9700	19.2900	-0.669%	2,769,476	-10.472%
2021-03-29	19.6300	19.8600	19.2200	19.4200	-1.271%	4,592,149	-11.071%
2021-03-26	19.7900	20.0400	19.2750	19.6700	-0.455%	5,404,753	-12.201%
2021-03-25	19.1660	19.9000	19.0100	19.7600	+0.509%	2,897,990	-12.601%
2021-03-24	20.3300	20.4900	19.6000	19.6600	-3.248%	5,098,496	-12.157%
2021-03-23	20.4800	20.7760	20.0700	20.3200	-0.196%	6,466,920	-15.010%
2021-03-22	19.8900	20.5800	19.7800	20.3600	+3.298%	3,739,078	-15.177%
2021-03-19	19.5000	19.9500	19.3600	19.7100	+1.207%	4,822,719	-12.380%
2021-03-18	20.0800	20.1300	19.4400	19.4750	-4.768%	3,840,856	-11.322%
2021-03-17	20.2817	20.5800	19.8800	20.4500	-1.493%	4,251,732	-15.550%
2021-03-16	21.2700	21.5500	20.4600	20.7600	-1.331%	4,940,553	-16.811%
2021-03-15	20.6600	21.0400	20.3300	21.0400	+1.889%	3,418,189	-17.918%
2021-03-12	20.1600	20.9900	19.9266	20.6500	+0.243%	4,168,718	-16.368%
2021-03-11	20.6300	21.0000	20.4600	20.6000	+1.779%	3,817,363	-16.165%
2021-03-10	20.3300	20.8900	19.9150	20.2400	+0.297%	4,432,374	-14.674%
2021-03-09	19.7100	20.4194	19.5800	20.1800	+5.821%	5,223,930	-14.420%
2021-03-08	19.5000	19.8900	19.0100	19.0700	+0.474%	5,312,763	-9.439%
2021-03-05	18.6700	19.0200	17.8825	18.9800	+0.957%	4,411,305	-9.009%
2021-03-04	19.2800	19.4300	18.4550	18.8000	-2.842%	6,663,540	-8.138%
2021-03-03	19.7800	19.9100	19.0000	19.3500	-1.976%	4,033,107	-10.749%
2021-03-02	20.3900	20.3900	19.7001	19.7400	-2.229%	3,176,679	-12.513%
2021-03-01	19.6400	20.4890	19.4100	20.1900	+4.503%	4,851,446	-14.463%
2021-02-26	19.1300	19.7000	18.9600	19.3200	-0.258%	3,950,489	-10.611%
2021-02-25	20.0900	20.3600	19.1750	19.3700	-3.440%	3,606,726	-10.842%
2021-02-24	19.9000	20.1700	19.6050	20.0600	+0.703%	2,991,873	-13.908%
2021-02-23	19.9600	19.9800	18.8600	19.9200	-2.924%	5,645,093	-13.303%
2021-02-22	20.6000	21.0200	20.3300	20.5200	-1.394%	4,208,669	-15.838%
2021-02-19	21.0900	21.4100	20.7200	20.8100	-0.881%	4,916,292	-17.011%
2021-02-18	20.2600	21.0900	19.9543	20.9950	+2.165%	4,983,831	-17.742%
2021-02-17	20.9800	20.9800	20.2500	20.5500	-2.468%	6,727,862	-15.961%
2021-02-16	21.6800	21.7400	20.6700	21.0700	-1.817%	4,720,974	-18.035%
2021-02-12	21.1900	21.5900	20.9100	21.4600	+0.988%	2,311,514	-19.525%
2021-02-11	21.3200	21.7730	20.9301	21.2500	+0.283%	2,703,067	-18.729%
2021-02-10	21.5100	21.7000	20.6601	21.1900	-1.853%	3,933,790	-18.499%
2021-02-09	21.9200	21.9500	20.9500	21.5900	+0.606%	4,024,436	-20.009%
2021-02-08	21.3500	22.0400	21.2650	21.4600	+0.751%	4,492,684	-19.525%
2021-02-05	21.0000	21.6150	21.0000	21.3000	+1.622%	6,375,985	-18.920%
2021-02-04	20.6500	21.3650	20.5200	20.9600	+4.434%	8,219,668	-17.605%
2021-02-03	21.5600	21.7000	20.0000	20.0700	-7.512%	12,157,729	-13.951%
2021-02-02	22.1600	22.3000	21.1206	21.7000	+0.509%	8,297,784	-20.415%
2021-02-01	21.1500	21.6400	20.9200	21.5900	+2.810%	4,921,294	-20.009%
2021-01-29	21.2300	21.5700	20.6800	21.0000	-0.709%	3,811,543	-17.762%
2021-01-28	21.6200	21.9400	20.9500	21.1500	-0.983%	4,090,415	-18.345%
2021-01-27	21.1700	22.3600	20.2400	21.3600	-1.385%	6,505,350	-19.148%
2021-01-26	22.4200	22.4900	21.5800	21.6600	-1.991%	4,118,833	-20.268%
2021-01-25	23.6500	23.7500	20.7700	22.1000	-2.385%	10,999,764	-21.855%
2021-01-22	22.2800	22.8000	22.0001	22.6400	+0.177%	4,759,264	-23.719%
2021-01-21	22.5400	23.1700	22.1000	22.6000	+0.893%	5,719,470	-23.584%
2021-01-20	22.6300	23.2600	22.2000	22.4000	+0.946%	4,317,816	-22.902%
2021-01-19	22.5000	22.7300	21.8800	22.1900	0.000%	4,191,551	-22.172%
2021-01-15	22.4400	22.9200	21.9400	22.1900	-0.671%	7,729,825	-22.172%
2021-01-14	23.0900	23.1000	22.0800	22.3400	-2.146%	5,946,204	-22.695%
2021-01-13	23.6100	24.1500	22.7400	22.8300	-3.016%	6,050,737	-24.354%
2021-01-12	23.3700	23.6950	22.9500	23.5400	+2.437%	4,687,287	-26.636%
2021-01-11	22.1600	23.1500	21.7400	22.9800	+1.233%	4,988,513	-24.848%
2021-01-08	23.6900	23.7500	22.6400	22.7000	-0.307%	5,087,357	-23.921%
2021-01-07	21.8700	23.1700	21.8600	22.7700	+5.563%	7,993,166	-24.155%
2021-01-06	21.4900	22.1000	21.3900	21.5700	-1.349%	7,473,600	-19.935%
2021-01-05	21.6500	22.2554	21.5000	21.8650	+0.023%	5,719,215	-21.015%
2021-01-04	22.7600	22.8800	20.7630	21.8600	-5.204%	13,543,464	-20.997%
2020-12-31	23.1300	23.3000	22.4200	23.0600	+0.043%	5,834,531	-25.108%
2020-12-30	22.2300	23.3800	22.2300	23.0500	+3.132%	7,102,880	-25.076%
2020-12-29	22.9400	23.0000	21.8450	22.3500	-2.572%	9,259,538	-22.729%
2020-12-28	22.7500	23.6299	22.5700	22.9400	+2.548%	16,766,482	-24.717%
2020-12-24	23.6100	23.7500	21.7300	22.3700	-6.947%	20,938,787	-22.798%
2020-12-23	22.4150	25.5300	21.8500	24.0400	+7.321%	49,132,191	-28.161%
2020-12-22	21.2935	22.7000	21.0100	22.4000	+10.426%	36,678,128	-22.902%
2020-12-21	18.0100	20.8000	17.8450	20.2850	+5.486%	50,812,023	-14.863%
2020-12-18	14.6800	19.8900	14.6000	19.2300	+33.727%	79,693,965	-10.192%
2020-12-17	14.6600	14.7000	14.1500	14.3800	-0.759%	4,142,694	+20.097%
2020-12-16	14.2500	14.7950	14.2000	14.4900	+2.766%	6,377,576	+19.186%
2020-12-15	13.7500	14.1000	13.5282	14.1000	+3.146%	4,962,905	+22.482%
2020-12-14	13.9150	14.1000	13.6200	13.6700	-1.157%	7,800,390	+26.335%
2020-12-11	13.6830	14.3700	13.6100	13.8300	+1.023%	10,398,516	+24.873%
2020-12-10	13.5000	13.7000	13.2701	13.6900	+1.483%	6,441,176	+26.150%
2020-12-09	14.0800	14.2400	13.4500	13.4900	-13.080%	19,237,768	+28.021%
2020-12-08	15.3100	15.6600	15.3100	15.5200	+0.714%	4,886,030	+11.276%
2020-12-07	15.2965	15.6200	15.2965	15.4100	+0.130%	2,480,540	+12.070%
2020-12-04	15.4412	15.5300	15.2000	15.3900	+0.523%	2,482,691	+12.216%
2020-12-03	15.3000	15.6300	15.2700	15.3100	+0.591%	4,283,701	+12.802%
2020-12-02	15.0300	15.2350	14.8050	15.2200	+0.528%	1,950,176	+13.469%
2020-12-01	15.0500	15.1900	14.8900	15.1400	+0.732%	2,477,052	+14.069%
2020-11-30	15.4600	15.5200	14.8400	15.0300	-2.148%	2,589,618	+14.904%
2020-11-27	15.1500	15.4600	15.1000	15.3600	+1.587%	1,414,876	+12.435%
2020-11-25	15.1600	15.2100	14.9800	15.1200	-0.264%	1,702,436	+14.220%
2020-11-24	15.0300	15.4300	14.9400	15.1600	+1.134%	3,251,206	+13.918%
2020-11-23	15.1600	15.2200	14.5600	14.9900	-1.056%	7,681,487	+15.210%
2020-11-20	15.7900	15.9600	14.9500	15.1500	+6.390%	17,932,777	+13.993%
2020-11-19	14.0800	14.3300	14.0600	14.2400	0.000%	3,677,481	+21.278%
2020-11-18	14.6800	14.7900	14.2300	14.2400	-2.533%	1,835,628	+21.278%
2020-11-17	14.6400	14.7300	14.4500	14.6100	-1.016%	2,396,413	+18.207%
2020-11-16	14.7700	14.9000	14.6500	14.7600	+1.304%	2,790,562	+17.005%
2020-11-13	14.4200	14.6000	14.3700	14.5700	+1.746%	1,823,016	+18.531%
2020-11-12	14.6800	14.8000	14.2800	14.3200	-2.253%	2,081,867	+20.601%
2020-11-11	14.8000	14.9600	14.6400	14.6500	-0.543%	2,346,936	+17.884%
2020-11-10	15.0400	15.0900	14.5300	14.7300	-2.644%	2,806,157	+17.244%
2020-11-09	15.1500	15.4500	15.0300	15.1300	+1.817%	3,552,480	+14.144%
2020-11-06	15.0200	15.0800	14.8200	14.8600	-1.459%	2,689,484	+16.218%
2020-11-05	14.8800	15.2200	14.8200	15.0800	+1.823%	3,773,775	+14.523%
2020-11-04	14.4600	14.9000	14.4000	14.8100	+3.784%	3,710,082	+16.610%
2020-11-03	13.7000	14.3400	13.6300	14.2700	+4.696%	4,653,352	+21.023%
2020-11-02	13.9300	13.9300	13.3500	13.6300	-1.517%	4,221,592	+26.706%
2020-10-30	14.1300	14.1700	13.5200	13.8400	-2.945%	3,837,182	+24.783%
2020-10-29	14.2200	14.5700	14.1000	14.2600	+0.920%	5,158,369	+21.108%
2020-10-28	14.1500	14.3600	13.6800	14.1300	+0.284%	8,266,877	+22.222%
2020-10-27	14.3300	14.3300	13.9700	14.0900	-0.424%	4,933,316	+22.569%
2020-10-26	14.1700	14.2300	13.8200	14.1500	-0.632%	3,663,168	+22.049%
2020-10-23	14.5300	14.5300	14.2300	14.2400	-1.111%	2,205,118	+21.278%
2020-10-22	14.3800	14.6300	14.1800	14.4000	-0.139%	4,407,383	+19.931%
2020-10-21	14.0200	14.4600	14.0100	14.4200	+3.000%	4,337,381	+19.764%
2020-10-20	14.0600	14.2400	13.9600	14.0000	-0.143%	1,551,268	+23.357%
2020-10-19	14.1800	14.3700	13.9100	14.0200	-0.638%	3,011,087	+23.181%
2020-10-16	14.2600	14.2800	13.8600	14.1100	-1.329%	4,290,619	+22.395%
2020-10-15	13.9800	14.3700	13.7400	14.3000	+1.924%	5,764,055	+20.769%
2020-10-14	14.0100	14.6500	13.8800	14.0300	+1.667%	7,683,670	+23.093%
2020-10-13	13.8200	14.5500	13.5400	13.8000	+0.437%	6,952,199	+25.145%
2020-10-12	13.6700	13.7900	13.5600	13.7400	+1.178%	2,773,505	+25.691%
2020-10-09	13.3300	13.6000	13.3000	13.5800	+2.801%	2,578,100	+27.172%
2020-10-08	13.2300	13.3300	13.1000	13.2100	+0.533%	2,580,549	+30.734%
2020-10-07	12.7500	13.1800	12.7100	13.1400	+3.791%	4,434,225	+31.431%
2020-10-06	12.7000	13.0600	12.6400	12.6600	0.000%	2,083,752	+36.414%
2020-10-05	12.4800	12.7700	12.4600	12.6600	+2.262%	1,964,253	+36.414%
2020-10-02	12.3100	12.8200	12.3000	12.3800	-1.979%	2,703,614	+39.499%
2020-10-01	12.4200	12.6900	12.3700	12.6300	+2.267%	2,883,790	+36.738%
2020-09-30	12.6200	12.7400	12.3100	12.3500	-2.139%	2,808,889	+39.838%
2020-09-29	12.9000	12.9000	12.5300	12.6200	-1.866%	2,096,152	+36.846%
2020-09-28	12.8400	12.9700	12.7400	12.8600	+1.420%	2,226,499	+34.292%
2020-09-25	12.4900	12.7300	12.4900	12.6800	+1.278%	1,590,609	+36.199%
2020-09-24	12.6500	12.7200	12.2800	12.5200	-1.727%	2,657,654	+37.939%
2020-09-23	13.1100	13.1200	12.6800	12.7400	-3.558%	3,976,877	+35.557%
2020-09-22	12.6400	13.3200	12.5200	13.2100	+5.680%	6,554,350	+30.734%
2020-09-21	12.3800	12.5800	12.2600	12.5000	-0.794%	2,078,956	+38.160%
2020-09-18	12.8100	12.8300	12.4500	12.6000	-1.176%	3,908,864	+37.063%
2020-09-17	12.5200	12.7600	12.5100	12.7500	-0.313%	2,269,539	+35.451%
2020-09-16	12.6700	12.9300	12.4400	12.7900	+1.427%	3,469,809	+35.027%
2020-09-15	12.7500	12.9400	12.5600	12.6100	-0.079%	2,418,029	+36.955%
2020-09-14	12.6100	12.7200	12.5500	12.6200	+1.041%	1,860,870	+36.846%
2020-09-11	12.6900	12.7700	12.3300	12.4900	-1.576%	2,954,884	+38.271%
2020-09-10	13.0000	13.2400	12.6300	12.6900	-1.780%	2,835,220	+36.091%
2020-09-09	13.0100	13.1500	12.7900	12.9200	+1.016%	3,254,091	+33.669%
2020-09-08	13.0500	13.1700	12.6800	12.7900	-4.123%	3,749,814	+35.027%
2020-09-04	13.9700	13.9800	12.8300	13.3400	-4.373%	4,635,053	+29.460%
2020-09-03	14.9900	15.0300	13.8500	13.9500	-8.465%	4,980,593	+23.799%
2020-09-02	15.1200	15.2900	14.7700	15.2400	+1.465%	3,984,609	+13.320%
2020-09-01	14.7300	15.0200	14.5700	15.0200	+2.316%	4,501,460	+14.980%
2020-08-31	14.7400	14.8000	14.5900	14.6800	-0.878%	2,018,010	+17.643%
2020-08-28	14.6900	14.8500	14.6000	14.8100	+0.954%	1,725,489	+16.610%
2020-08-27	15.0800	15.1300	14.5600	14.6700	-2.395%	2,143,259	+17.723%
2020-08-26	14.9100	15.3400	14.8500	15.0300	+1.898%	3,408,275	+14.904%
2020-08-25	14.7500	14.8200	14.4900	14.7500	+0.272%	1,629,515	+17.085%
2020-08-24	14.6700	14.7700	14.5600	14.7100	+0.822%	1,712,948	+17.403%
2020-08-21	14.9300	14.9700	14.4600	14.5900	-1.949%	2,013,164	+18.369%
2020-08-20	14.8700	14.9800	14.7500	14.8800	-0.335%	1,572,852	+16.062%
2020-08-19	14.7400	15.1500	14.6500	14.9300	+0.947%	3,044,057	+15.673%
2020-08-18	14.6500	14.9200	14.5400	14.7900	+1.163%	3,282,041	+16.768%
2020-08-17	14.6800	14.7800	14.5900	14.6200	-0.137%	1,639,247	+18.126%
2020-08-14	14.6900	14.9700	14.5600	14.6400	-1.348%	2,458,074	+17.964%
2020-08-13	14.9600	15.2200	14.7900	14.8400	-0.802%	5,047,217	+16.375%
2020-08-12	15.5000	15.7300	14.8800	14.9600	-2.222%	6,215,551	+15.441%
2020-08-11	15.9200	15.9400	15.2300	15.3000	-4.255%	4,344,191	+12.876%
2020-08-10	15.8000	16.1900	15.6200	15.9800	+2.043%	5,715,022	+8.073%
2020-08-07	15.5200	15.7700	15.3800	15.6600	+1.032%	5,674,379	+10.281%
2020-08-06	15.3400	15.5000	15.0700	15.5000	+1.043%	4,432,153	+11.419%
2020-08-05	15.4900	15.6600	15.1600	15.3400	-0.130%	3,229,101	+12.581%
2020-08-04	14.9900	15.5400	14.9600	15.3600	+2.264%	4,090,582	+12.435%
2020-08-03	15.1400	15.1500	14.8600	15.0200	-0.530%	3,195,629	+14.980%
2020-07-31	15.3600	15.3900	14.9200	15.1000	-1.307%	4,934,972	+14.371%
2020-07-30	15.2900	15.5500	14.9700	15.3000	-3.409%	8,742,495	+12.876%
2020-07-29	14.9900	16.2800	14.7400	15.8400	+18.386%	32,215,163	+9.028%
2020-07-28	13.1000	13.6300	13.0700	13.3800	+1.134%	6,320,799	+29.073%
2020-07-27	13.0000	13.2400	12.8600	13.2300	+1.691%	3,902,545	+30.537%
2020-07-24	13.1900	13.2400	12.9100	13.0100	-2.547%	2,882,294	+32.744%
2020-07-23	13.6000	13.7500	13.2700	13.3500	-2.126%	3,369,514	+29.363%
2020-07-22	13.0100	13.8000	13.0000	13.6400	+4.281%	7,763,462	+26.613%
2020-07-21	13.2300	13.3700	13.0400	13.0800	-1.134%	3,171,042	+32.034%
2020-07-20	13.0100	13.2700	12.8800	13.2300	+1.302%	3,388,111	+30.537%
2020-07-17	12.9100	13.2600	12.8100	13.0600	+2.271%	7,637,678	+32.236%
2020-07-16	12.7600	12.8100	12.4900	12.7700	+3.485%	5,760,812	+35.239%
2020-07-15	11.9300	12.3600	11.8900	12.3400	+4.223%	3,607,964	+39.951%
2020-07-14	11.9900	12.1700	11.6200	11.8400	-0.754%	4,065,582	+45.861%
2020-07-13	12.8100	12.8900	11.8900	11.9300	-6.358%	4,523,271	+44.761%
2020-07-10	12.9000	13.0000	12.5700	12.7400	-2.000%	5,508,896	+35.557%
2020-07-09	12.2000	13.0200	11.9700	13.0000	+7.794%	9,126,889	+32.846%
2020-07-08	12.1000	12.1300	11.8500	12.0600	+0.249%	3,445,497	+43.201%
2020-07-07	12.1200	12.3600	11.9900	12.0300	-1.876%	2,023,770	+43.558%
2020-07-06	12.2600	12.4800	12.1300	12.2600	+1.239%	2,789,514	+40.865%
2020-07-02	12.5200	12.5600	12.0700	12.1100	-2.417%	3,170,920	+42.609%
2020-07-01	12.1200	12.4700	12.0900	12.4100	+1.888%	2,116,233	+39.162%
2020-06-30	12.0900	12.2400	11.9300	12.1800	+0.661%	2,954,992	+41.790%
2020-06-29	11.7500	12.1000	11.3800	12.1000	+3.863%	3,932,722	+42.727%
2020-06-26	11.8400	11.8800	11.4700	11.6500	-1.688%	6,266,127	+48.240%
2020-06-25	11.8800	11.9300	11.6700	11.8500	-0.253%	4,117,084	+45.738%
2020-06-24	12.3700	12.4500	11.8300	11.8800	-5.414%	4,477,200	+45.370%
2020-06-23	12.8000	12.9000	12.5500	12.5600	-0.868%	3,850,590	+37.500%
2020-06-22	12.8000	12.9600	12.5100	12.6700	-1.401%	3,089,027	+36.306%
2020-06-19	12.9600	13.1600	12.4800	12.8500	+3.130%	11,018,883	+34.397%
2020-06-18	12.7400	12.8200	12.4000	12.4600	-2.732%	3,087,859	+38.604%
2020-06-17	12.8700	12.9700	12.7200	12.8100	+0.313%	3,169,814	+34.817%
2020-06-16	13.0200	13.1000	12.5600	12.7700	+0.078%	3,277,364	+35.239%
2020-06-15	11.9500	12.8400	11.9000	12.7600	+4.676%	4,228,380	+35.345%
2020-06-12	12.7000	12.7800	12.0200	12.1900	-0.571%	4,202,166	+41.674%
2020-06-11	12.8300	13.0800	12.2600	12.2600	-7.121%	4,951,868	+40.865%
2020-06-10	13.9400	14.0000	13.0800	13.2000	-5.036%	6,336,442	+30.833%
2020-06-09	13.2800	14.2200	12.8300	13.9000	+3.731%	13,019,362	+24.245%
2020-06-08	13.0800	13.4400	12.9300	13.4000	+4.199%	4,848,384	+28.881%
2020-06-05	13.1100	13.3600	12.7800	12.8600	-1.456%	4,505,943	+34.292%
2020-06-04	13.4500	13.4900	12.8900	13.0500	-1.361%	5,880,077	+32.337%
2020-06-03	12.8200	13.3000	12.6500	13.2300	+4.585%	5,515,448	+30.537%
2020-06-02	13.0100	13.1000	12.3800	12.6500	-3.139%	5,904,589	+36.522%
2020-06-01	12.8000	13.1000	12.6000	13.0600	+4.647%	8,221,839	+32.236%
2020-05-29	11.9100	12.4900	11.6300	12.4800	+4.435%	8,249,235	+38.381%
2020-05-28	11.8300	12.2600	11.6400	11.9500	-0.084%	3,833,377	+44.519%
2020-05-27	11.8900	11.9700	11.4900	11.9600	+1.614%	2,890,211	+44.398%
2020-05-26	12.0900	12.1500	11.7100	11.7700	-0.759%	3,429,691	+46.729%
2020-05-22	11.5000	11.8900	11.3600	11.8600	+3.310%	3,895,521	+45.616%
2020-05-21	11.4800	11.7000	11.2000	11.4800	-0.949%	4,429,080	+50.436%
2020-05-20	11.3000	11.8600	11.2600	11.5900	+3.298%	3,959,232	+49.008%
2020-05-19	11.2400	11.3900	11.1100	11.2200	-0.178%	2,456,558	+53.922%
2020-05-18	11.5300	11.5300	11.1000	11.2400	-0.794%	4,738,975	+53.648%
2020-05-15	11.3300	11.5500	11.2400	11.3300	-0.788%	2,913,153	+52.427%
2020-05-14	10.8300	11.5000	10.7300	11.4200	+4.388%	3,619,760	+51.226%
2020-05-13	11.1300	11.3600	10.5800	10.9400	-3.442%	4,666,927	+57.861%
2020-05-12	11.8800	11.9400	11.3200	11.3300	-3.738%	7,497,988	+52.427%
2020-05-11	11.9200	12.1800	11.7500	11.7700	-3.366%	4,557,287	+46.729%
2020-05-08	12.4400	12.4400	11.5000	12.1800	+1.925%	10,288,913	+41.790%
2020-05-07	10.6700	11.9800	10.5900	11.9500	+13.918%	10,782,413	+44.519%
2020-05-06	10.8500	10.8900	10.4300	10.4900	-2.870%	3,815,744	+64.633%
2020-05-05	10.6900	11.0000	10.3100	10.8000	+2.759%	6,928,459	+59.907%
2020-05-04	10.2100	10.6500	10.1600	10.5100	+0.478%	3,806,076	+64.320%
2020-05-01	11.2100	11.2500	10.3800	10.4600	-9.123%	4,453,147	+65.105%
2020-04-30	10.9800	11.6900	10.7800	11.5100	+4.257%	6,873,559	+50.043%
2020-04-29	11.0000	11.2000	10.5500	11.0400	-3.327%	8,304,902	+56.431%
2020-04-28	11.7200	11.7900	11.0200	11.4200	-0.868%	4,076,961	+51.226%
2020-04-27	11.4400	11.6000	11.2400	11.5200	+2.309%	3,393,688	+49.913%
2020-04-24	11.0000	11.3100	10.9500	11.2600	+2.831%	2,059,415	+53.375%
2020-04-23	10.6900	11.1200	10.6900	10.9500	+2.720%	3,628,454	+57.717%
2020-04-22	10.8200	10.9000	10.6200	10.6600	+0.947%	3,417,065	+62.008%
2020-04-21	10.7000	10.8300	10.5000	10.5600	-2.941%	4,751,005	+63.542%
2020-04-20	10.5500	11.0900	10.5400	10.8800	+0.741%	2,200,382	+58.732%
2020-04-17	11.1000	11.1000	10.6600	10.8000	+0.186%	2,470,425	+59.907%

document.getElementById("DtJbH9").onerror = function(){this.style.display='none';}; .dark-mode .dnTgh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnTgh6{ color: #333333; background-color: white; border: 2px solid #333333; }FEYEFireEye, Inc.stock NASDAQ

FEYE
FireEye, Inc.
stock NASDAQ