FireEye Inc. Common Stockのデータ

FireEye Inc. Common Stockの基本情報

名前 FireEye Inc. Common Stock
ティッカー FEYE
国 United States
上場年 2013.0
セクター Technology

FireEye Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.74 20.67 21.68 21.07 4716500.0 21.07
2021-02-12 21.59 20.91 21.19 21.46 2311500.0 21.46
2021-02-11 21.77 20.93 21.32 21.25 2703100.0 21.25
2021-02-10 21.7 20.66 21.51 21.19 3933800.0 21.19
2021-02-09 21.95 20.95 21.92 21.59 4024400.0 21.59
2021-02-08 22.04 21.26 21.35 21.46 4487700.0 21.46
2021-02-05 21.61 21.0 21.0 21.3 6376000.0 21.3
2021-02-04 21.36 20.52 20.65 20.96 8219700.0 20.96
2021-02-03 21.7 20.0 21.56 20.07 12157700.0 20.07
2021-02-02 22.3 21.12 22.16 21.7 8297800.0 21.7
2021-02-01 21.64 20.92 21.15 21.59 4921300.0 21.59
2021-01-29 21.57 20.68 21.23 21.0 3811500.0 21.0
2021-01-28 21.94 20.95 21.62 21.15 4090400.0 21.15
2021-01-27 22.36 20.24 21.17 21.36 6505400.0 21.36
2021-01-26 22.49 21.58 22.42 21.66 4118800.0 21.66
2021-01-25 23.75 20.77 23.65 22.1 10999800.0 22.1
2021-01-22 22.8 22.0 22.28 22.64 4759300.0 22.64
2021-01-21 23.17 22.1 22.54 22.6 5719500.0 22.6
2021-01-20 23.26 22.2 22.63 22.4 4317800.0 22.4
2021-01-19 22.73 21.88 22.5 22.19 4191600.0 22.19
2021-01-15 22.92 21.94 22.44 22.19 7729800.0 22.19
2021-01-14 23.1 22.08 23.09 22.34 5946200.0 22.34
2021-01-13 24.15 22.74 23.61 22.83 6050700.0 22.83
2021-01-12 23.69 22.95 23.37 23.54 4687300.0 23.54
2021-01-11 23.15 21.74 22.16 22.98 4988500.0 22.98
2021-01-08 23.75 22.64 23.69 22.7 5087400.0 22.7
2021-01-07 23.17 21.86 21.87 22.77 7993200.0 22.77
2021-01-06 22.1 21.39 21.49 21.57 7473600.0 21.57
2021-01-05 22.25 21.5 21.65 21.86 5719200.0 21.86
2021-01-04 22.88 20.76 22.76 21.86 13543500.0 21.86
2020-12-31 23.3 22.42 23.13 23.06 5831200.0 23.06
2020-12-30 23.38 22.23 22.23 23.05 7102900.0 23.05
2020-12-29 23.0 21.84 22.94 22.35 9259500.0 22.35
2020-12-28 23.63 22.57 22.75 22.94 16766500.0 22.94
2020-12-24 23.75 21.73 23.61 22.37 20938800.0 22.37
2020-12-23 25.53 21.85 22.42 24.04 49132200.0 24.04
2020-12-22 22.7 21.01 21.29 22.4 36642500.0 22.4
2020-12-21 20.8 17.84 18.01 20.28 50812000.0 20.28
2020-12-18 19.89 14.6 14.68 19.23 79694000.0 19.23
2020-12-17 14.7 14.15 14.66 14.38 4142700.0 14.38
2020-12-16 14.8 14.2 14.25 14.49 6377600.0 14.49
2020-12-15 14.1 13.53 13.75 14.1 4962900.0 14.1
2020-12-14 14.1 13.62 13.91 13.67 7800400.0 13.67
2020-12-11 14.37 13.61 13.68 13.83 10398500.0 13.83
2020-12-10 13.7 13.27 13.5 13.69 6441200.0 13.69
2020-12-09 14.24 13.45 14.08 13.49 19237800.0 13.49
2020-12-08 15.66 15.31 15.31 15.52 4886000.0 15.52
2020-12-07 15.62 15.3 15.3 15.41 2480500.0 15.41
2020-12-04 15.53 15.2 15.44 15.39 2482700.0 15.39
2020-12-03 15.63 15.27 15.3 15.31 4283700.0 15.31
2020-12-02 15.23 14.81 15.03 15.22 1949900.0 15.22
2020-12-01 15.19 14.89 15.05 15.14 2477100.0 15.14
2020-11-30 15.52 14.84 15.46 15.03 2589600.0 15.03
2020-11-27 15.46 15.1 15.15 15.36 1414900.0 15.36
2020-11-25 15.21 14.98 15.16 15.12 1702400.0 15.12
2020-11-24 15.43 14.94 15.03 15.16 3247900.0 15.16
2020-11-23 15.23 14.56 15.16 14.99 7675900.0 14.99
2020-11-20 15.96 14.95 15.79 15.15 17922700.0 15.15
2020-11-19 14.32 14.06 14.08 14.24 3677500.0 14.24
2020-11-18 14.79 14.23 14.68 14.24 1835600.0 14.24
2020-11-17 14.73 14.45 14.64 14.61 2396400.0 14.61
2020-11-16 14.9 14.65 14.77 14.76 2790200.0 14.76
2020-11-13 14.6 14.37 14.42 14.57 1820900.0 14.57
2020-11-12 14.8 14.28 14.68 14.32 2081500.0 14.32
2020-11-11 14.95 14.64 14.8 14.65 2346900.0 14.65
2020-11-10 15.09 14.53 15.04 14.73 2806200.0 14.73
2020-11-09 15.45 15.03 15.15 15.13 3552500.0 15.13
2020-11-06 15.08 14.82 15.02 14.86 2689500.0 14.86
2020-11-05 15.22 14.82 14.88 15.08 3773800.0 15.08
2020-11-04 14.9 14.4 14.46 14.81 3710100.0 14.81
2020-11-03 14.34 13.63 13.7 14.27 4653400.0 14.27
2020-11-02 13.93 13.35 13.93 13.63 4221400.0 13.63
2020-10-30 14.17 13.52 14.13 13.84 3834700.0 13.84
2020-10-29 14.57 14.1 14.22 14.26 5158400.0 14.26
2020-10-28 14.36 13.68 14.15 14.12 8266900.0 14.12
2020-10-27 14.33 13.97 14.33 14.09 4933300.0 14.09
2020-10-26 14.23 13.82 14.17 14.15 3663200.0 14.15
2020-10-23 14.53 14.23 14.53 14.24 2205100.0 14.24
2020-10-22 14.62 14.18 14.38 14.4 4407400.0 14.4
2020-10-21 14.46 14.01 14.02 14.42 4337400.0 14.42
2020-10-20 14.24 13.96 14.06 14.0 1549200.0 14.0
2020-10-19 14.37 13.9 14.18 14.02 3011100.0 14.02
2020-10-16 14.27 13.86 14.26 14.11 4290500.0 14.11
2020-10-15 14.36 13.74 13.98 14.3 5763700.0 14.3
2020-10-14 14.65 13.88 14.01 14.03 7683700.0 14.03
2020-10-13 14.55 13.53 13.82 13.8 6952000.0 13.8
2020-10-12 13.79 13.56 13.67 13.74 2773500.0 13.74
2020-10-09 13.6 13.3 13.33 13.58 2578100.0 13.58
2020-10-08 13.33 13.1 13.23 13.21 2580500.0 13.21
2020-10-07 13.18 12.71 12.75 13.14 4434200.0 13.14
2020-10-06 13.06 12.64 12.7 12.66 2083700.0 12.66
2020-10-05 12.77 12.45 12.48 12.65 1964000.0 12.65
2020-10-02 12.82 12.3 12.31 12.38 2703600.0 12.38
2020-10-01 12.69 12.37 12.42 12.63 2883800.0 12.63
2020-09-30 12.73 12.31 12.62 12.35 2808600.0 12.35
2020-09-29 12.9 12.53 12.9 12.61 2095700.0 12.61
2020-09-28 12.97 12.74 12.84 12.85 2226400.0 12.85
2020-09-25 12.73 12.49 12.49 12.68 1590600.0 12.68
2020-09-24 12.72 12.28 12.65 12.52 2657500.0 12.52
2020-09-23 13.12 12.68 13.11 12.74 3976900.0 12.74
2020-09-22 13.32 12.52 12.64 13.21 6554400.0 13.21
2020-09-21 12.58 12.26 12.38 12.5 2079000.0 12.5
2020-09-18 12.83 12.45 12.81 12.6 3908900.0 12.6
2020-09-17 12.76 12.51 12.52 12.75 2269500.0 12.75
2020-09-16 12.93 12.44 12.67 12.79 3467800.0 12.79
2020-09-15 12.94 12.56 12.75 12.61 2418000.0 12.61
2020-09-14 12.72 12.55 12.61 12.62 1860900.0 12.62
2020-09-11 12.77 12.33 12.69 12.49 2954900.0 12.49
2020-09-10 13.24 12.63 13.0 12.69 2835200.0 12.69
2020-09-09 13.15 12.79 13.01 12.92 3254100.0 12.92
2020-09-08 13.17 12.68 13.05 12.79 3749800.0 12.79
2020-09-04 13.98 12.83 13.97 13.34 4634800.0 13.34
2020-09-03 15.03 13.85 14.99 13.95 4980600.0 13.95
2020-09-02 15.29 14.77 15.12 15.23 3984200.0 15.23
2020-09-01 15.02 14.57 14.73 15.02 4501500.0 15.02
2020-08-31 14.8 14.59 14.74 14.68 2017800.0 14.68
2020-08-28 14.85 14.6 14.69 14.81 1725500.0 14.81
2020-08-27 15.13 14.56 15.08 14.67 2143300.0 14.67
2020-08-26 15.34 14.85 14.91 15.02 3408300.0 15.02
2020-08-25 14.82 14.49 14.75 14.75 1629500.0 14.75
2020-08-24 14.77 14.56 14.67 14.71 1712900.0 14.71
2020-08-21 14.97 14.46 14.93 14.59 2013100.0 14.59
2020-08-20 14.98 14.75 14.87 14.88 1572700.0 14.88
2020-08-19 15.15 14.65 14.74 14.93 3044100.0 14.93
2020-08-18 14.92 14.54 14.65 14.78 3282000.0 14.78
2020-08-17 14.78 14.59 14.68 14.62 1639000.0 14.62
2020-08-14 14.97 14.56 14.69 14.64 2458100.0 14.64
2020-08-13 15.22 14.79 14.96 14.84 5047200.0 14.84
2020-08-12 15.73 14.88 15.5 14.96 6215600.0 14.96
2020-08-11 15.94 15.23 15.92 15.3 4344200.0 15.3
2020-08-10 16.19 15.62 15.8 15.98 5715000.0 15.98
2020-08-07 15.77 15.38 15.52 15.66 5674100.0 15.66
2020-08-06 15.5 15.06 15.34 15.49 4432200.0 15.49
2020-08-05 15.66 15.16 15.49 15.34 3225900.0 15.34
2020-08-04 15.53 14.96 14.99 15.36 4090600.0 15.36
2020-08-03 15.15 14.86 15.14 15.02 3195000.0 15.02
2020-07-31 15.39 14.92 15.36 15.1 4934900.0 15.1
2020-07-30 15.55 14.97 15.29 15.3 8742500.0 15.3
2020-07-29 16.28 14.73 14.99 15.84 32215200.0 15.84
2020-07-28 13.63 13.07 13.1 13.38 6320800.0 13.38
2020-07-27 13.23 12.85 13.0 13.23 3902500.0 13.23
2020-07-24 13.24 12.91 13.19 13.01 2882300.0 13.01
2020-07-23 13.75 13.27 13.6 13.35 3369500.0 13.35
2020-07-22 13.8 13.0 13.01 13.64 7763500.0 13.64
2020-07-21 13.37 13.04 13.23 13.08 3171000.0 13.08
2020-07-20 13.27 12.88 13.01 13.23 3388100.0 13.23
2020-07-17 13.26 12.81 12.91 13.06 7637700.0 13.06
2020-07-16 12.81 12.48 12.76 12.77 5760800.0 12.77
2020-07-15 12.36 11.89 11.93 12.34 3608000.0 12.34
2020-07-14 12.16 11.62 11.99 11.84 4065600.0 11.84
2020-07-13 12.89 11.89 12.81 11.93 4523300.0 11.93
2020-07-10 13.0 12.57 12.9 12.73 5508900.0 12.73
2020-07-09 13.02 11.97 12.2 13.0 9126900.0 13.0
2020-07-08 12.13 11.85 12.1 12.06 3445500.0 12.06
2020-07-07 12.36 11.99 12.12 12.03 2023500.0 12.03
2020-07-06 12.48 12.13 12.26 12.26 2789500.0 12.26
2020-07-02 12.56 12.06 12.52 12.11 3170900.0 12.11
2020-07-01 12.47 12.09 12.12 12.41 2116000.0 12.41
2020-06-30 12.24 11.93 12.09 12.18 2954800.0 12.18
2020-06-29 12.1 11.38 11.75 12.1 3932700.0 12.1
2020-06-26 11.88 11.47 11.84 11.65 6265800.0 11.65
2020-06-25 11.93 11.67 11.88 11.85 4117100.0 11.85
2020-06-24 12.45 11.83 12.37 11.88 4477200.0 11.88
2020-06-23 12.9 12.55 12.8 12.56 3850600.0 12.56
2020-06-22 12.96 12.51 12.8 12.67 3089000.0 12.67
2020-06-19 13.16 12.48 12.96 12.85 11018900.0 12.85
2020-06-18 12.82 12.4 12.74 12.46 3087900.0 12.46
2020-06-17 12.97 12.72 12.87 12.81 3168700.0 12.81
2020-06-16 13.1 12.56 13.02 12.77 3275200.0 12.77
2020-06-15 12.84 11.9 11.95 12.76 4224500.0 12.76
2020-06-12 12.77 12.02 12.7 12.19 4200400.0 12.19
2020-06-11 13.08 12.26 12.83 12.26 4951900.0 12.26
2020-06-10 14.0 13.08 13.94 13.19 6336400.0 13.19
2020-06-09 14.22 12.83 13.28 13.9 13019400.0 13.9
2020-06-08 13.44 12.93 13.08 13.4 4848400.0 13.4
2020-06-05 13.36 12.78 13.11 12.86 4505800.0 12.86
2020-06-04 13.49 12.89 13.45 13.05 5880100.0 13.05
2020-06-03 13.3 12.65 12.82 13.23 5515400.0 13.23
2020-06-02 13.1 12.38 13.01 12.65 5904600.0 12.65
2020-06-01 13.1 12.6 12.8 13.06 8221800.0 13.06
2020-05-29 12.49 11.62 11.91 12.48 8249200.0 12.48
2020-05-28 12.26 11.64 11.83 11.94 3832400.0 11.94
2020-05-27 11.97 11.49 11.89 11.96 2890200.0 11.96
2020-05-26 12.15 11.71 12.09 11.77 3429700.0 11.77
2020-05-22 11.89 11.36 11.5 11.86 3895500.0 11.86
2020-05-21 11.7 11.2 11.48 11.48 4429100.0 11.48
2020-05-20 11.85 11.26 11.3 11.59 3959200.0 11.59
2020-05-19 11.39 11.11 11.24 11.22 2456600.0 11.22
2020-05-18 11.53 11.1 11.53 11.24 4739000.0 11.24
2020-05-15 11.55 11.24 11.33 11.33 2913200.0 11.33
2020-05-14 11.5 10.73 10.83 11.42 3619800.0 11.42
2020-05-13 11.35 10.58 11.13 10.94 4666900.0 10.94
2020-05-12 11.94 11.32 11.88 11.33 7498000.0 11.33
2020-05-11 12.18 11.74 11.92 11.77 4557300.0 11.77
2020-05-08 12.44 11.5 12.44 12.18 10288900.0 12.18
2020-05-07 11.98 10.59 10.67 11.95 10782400.0 11.95
2020-05-06 10.89 10.43 10.85 10.49 3815700.0 10.49
2020-05-05 11.0 10.31 10.69 10.8 6928500.0 10.8
2020-05-04 10.65 10.16 10.21 10.51 3806000.0 10.51
2020-05-01 11.25 10.38 11.21 10.46 4453100.0 10.46
2020-04-30 11.69 10.78 10.98 11.51 6873600.0 11.51
2020-04-29 11.19 10.55 11.0 11.04 8304700.0 11.04
2020-04-28 11.79 11.02 11.72 11.42 4077000.0 11.42
2020-04-27 11.6 11.23 11.44 11.52 3393700.0 11.52
2020-04-24 11.31 10.95 11.0 11.26 2059400.0 11.26
2020-04-23 11.12 10.69 10.69 10.95 3628400.0 10.95
2020-04-22 10.9 10.61 10.82 10.66 3416900.0 10.66
2020-04-21 10.82 10.5 10.7 10.56 4751000.0 10.56
2020-04-20 11.09 10.54 10.55 10.88 2200400.0 10.88
2020-04-17 11.1 10.66 11.1 10.8 2470400.0 10.8
2020-04-16 10.86 10.46 10.53 10.78 3311300.0 10.78
2020-04-15 10.7 10.37 10.57 10.41 2176000.0 10.41
2020-04-14 11.05 10.69 11.0 10.87 2035300.0 10.87
2020-04-13 10.87 10.46 10.66 10.7 2892000.0 10.7
2020-04-09 10.98 10.53 10.74 10.66 2863600.0 10.66
2020-04-08 10.54 9.98 10.05 10.41 2053400.0 10.41
2020-04-07 10.58 9.81 10.41 9.89 2306000.0 9.89
2020-04-06 10.1 9.58 9.74 10.06 2524600.0 10.06
2020-04-03 10.02 9.28 9.85 9.32 4182100.0 9.32
2020-04-02 10.17 9.61 9.89 9.9 3465900.0 9.9
2020-04-01 10.5 9.87 10.15 9.87 2993300.0 9.87
2020-03-31 10.95 10.52 10.8 10.58 2848900.0 10.58
2020-03-30 11.27 10.76 11.08 10.85 3042500.0 10.85
2020-03-27 11.4 10.84 11.36 11.01 2492200.0 11.01
2020-03-26 11.94 11.33 11.55 11.83 3808600.0 11.83
2020-03-25 11.68 10.61 10.96 11.43 4413700.0 11.43
2020-03-24 10.99 10.09 10.45 10.92 4220600.0 10.92
2020-03-23 10.68 9.52 9.93 9.91 5216500.0 9.91
2020-03-20 10.85 9.61 9.7 9.81 7510100.0 9.81
2020-03-19 9.59 8.98 9.24 9.44 4412900.0 9.44
2020-03-18 9.48 8.35 8.49 9.38 6749600.0 9.38
2020-03-17 9.3 7.54 8.21 9.1 7740600.0 9.1
2020-03-16 9.4 8.09 8.71 8.11 6726000.0 8.11
2020-03-13 10.78 9.3 10.61 10.01 5221100.0 10.01
2020-03-12 11.15 10.02 10.95 10.04 4262000.0 10.04
2020-03-11 12.49 11.71 12.49 11.85 3971700.0 11.85
2020-03-10 13.15 12.05 13.0 12.79 3438000.0 12.79
2020-03-09 13.15 12.3 12.83 12.51 3615600.0 12.51
2020-03-06 14.51 13.58 14.22 13.83 4027000.0 13.83
2020-03-05 14.61 13.98 14.32 14.59 7070400.0 14.59
2020-03-04 13.92 12.95 13.2 13.89 6078100.0 13.89
2020-03-03 13.94 12.74 13.65 13.0 4798900.0 13.0
2020-03-02 13.64 13.12 13.28 13.62 3302800.0 13.62
2020-02-28 13.4 13.04 13.09 13.23 4369500.0 13.23
2020-02-27 13.97 13.39 13.68 13.4 4309300.0 13.4
2020-02-26 14.6 13.86 14.52 13.88 3744800.0 13.88
2020-02-25 15.14 14.37 15.14 14.39 3490700.0 14.39
2020-02-24 15.12 14.9 15.06 15.02 5106900.0 15.02
2020-02-21 15.7 15.22 15.6 15.49 2432400.0 15.49
2020-02-20 15.82 15.38 15.56 15.68 3469600.0 15.68
2020-02-19 16.08 15.55 16.08 15.61 3191100.0 15.61
2020-02-18 16.37 15.87 16.27 16.07 4448800.0 16.07