Mandiant Inc. (FEYE)
NASDAQ: FEYE
· Real-Time Price · USD
17.27
-0.61 (-3.41%)
At close: Oct 05, 2021, 6:00 AM
FEYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2021 | 17.67 | 17.80 | 17.13 | 17.27 | 17.27 | -3.41% | 3,510,135 |
| Oct 1, 2021 | 17.89 | 18.03 | 17.50 | 17.88 | 17.88 | 0.45% | 1,978,398 |
| Sep 30, 2021 | 17.61 | 17.91 | 17.53 | 17.80 | 17.80 | 1.37% | 2,016,535 |
| Sep 29, 2021 | 17.79 | 17.89 | 17.52 | 17.56 | 17.56 | -0.79% | 1,670,917 |
| Sep 28, 2021 | 17.82 | 17.92 | 17.61 | 17.70 | 17.70 | -1.94% | 1,851,273 |
| Sep 27, 2021 | 18.06 | 18.19 | 17.87 | 18.05 | 18.05 | -0.77% | 1,665,561 |
| Sep 24, 2021 | 18.25 | 18.41 | 18.10 | 18.19 | 18.19 | -0.49% | 1,336,396 |
| Sep 23, 2021 | 17.89 | 18.39 | 17.89 | 18.28 | 18.28 | 1.84% | 1,845,256 |
| Sep 22, 2021 | 17.71 | 18.08 | 17.69 | 17.95 | 17.95 | 1.41% | 2,343,310 |
| Sep 21, 2021 | 17.94 | 17.98 | 17.70 | 17.70 | 17.70 | -0.17% | 1,880,577 |
| Sep 20, 2021 | 17.76 | 17.94 | 17.40 | 17.73 | 17.73 | -2.96% | 2,786,805 |
| Sep 17, 2021 | 18.42 | 18.51 | 18.16 | 18.27 | 18.27 | -1.19% | 9,374,328 |
| Sep 16, 2021 | 18.64 | 18.64 | 18.36 | 18.49 | 18.49 | 0.00% | 3,016,722 |
| Sep 15, 2021 | 18.51 | 18.62 | 18.20 | 18.49 | 18.49 | -0.43% | 1,979,180 |
| Sep 14, 2021 | 18.59 | 19.09 | 18.48 | 18.57 | 18.57 | 0.87% | 3,277,190 |
| Sep 13, 2021 | 18.27 | 18.50 | 18.13 | 18.41 | 18.41 | 1.32% | 3,330,999 |
| Sep 10, 2021 | 18.64 | 18.64 | 18.13 | 18.17 | 18.17 | -1.84% | 2,111,408 |
| Sep 9, 2021 | 18.28 | 18.64 | 18.21 | 18.51 | 18.51 | 0.87% | 2,439,659 |
| Sep 8, 2021 | 18.05 | 18.40 | 17.90 | 18.35 | 18.35 | 1.10% | 2,644,477 |
| Sep 7, 2021 | 18.60 | 18.74 | 18.08 | 18.15 | 18.15 | -2.16% | 2,928,436 |