Mandiant, Inc.
FEYENASDAQTechnology
$17.27
$-0.61(-3.41%)
Market Cap$0
P/E Ratio—
52W High$17.8
52W Low$17.135
Mandiant, Inc.（FEYE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
feye · 日线历史（复权）· FMP · 截至 2021年10月4日
5-Year High5Y
$21.87
Jul 7, 2021
-21.0% from here
5-Year Low5Y
$16.62
Aug 9, 2021
+3.9% from low
IPO Priceadj.
$36.00
Sep 20, 2013
-52.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$20.01
Jun 9, 2021
-13.7% in 5Y
10 Years Ago
$16.58
Jun 9, 2016
+4.2% in 10Y
Historical Price Data · FEYE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 4, 2021 | $17.67 | $17.80 | $17.13 | $17.27 | $17.27 | 3.5M | -2.26% |
| Oct 1, 2021 | $17.89 | $18.03 | $17.50 | $17.88 | $17.88 | 2.0M | -0.06% |
| Sep 30, 2021 | $17.61 | $17.91 | $17.53 | $17.80 | $17.80 | 2.0M | +1.08% |
| Sep 29, 2021 | $17.79 | $17.89 | $17.52 | $17.56 | $17.56 | 1.7M | -1.29% |
| Sep 28, 2021 | $17.82 | $17.92 | $17.61 | $17.70 | $17.70 | 1.9M | -0.67% |
| Sep 27, 2021 | $18.06 | $18.19 | $17.87 | $18.05 | $18.05 | 1.7M | -0.06% |
| Sep 24, 2021 | $18.25 | $18.41 | $18.10 | $18.19 | $18.19 | 1.3M | -0.33% |
| Sep 23, 2021 | $17.89 | $18.39 | $17.89 | $18.28 | $18.28 | 1.8M | +2.16% |
| Sep 22, 2021 | $17.71 | $18.08 | $17.69 | $17.95 | $17.95 | 2.3M | +1.36% |
| Sep 21, 2021 | $17.94 | $17.98 | $17.70 | $17.70 | $17.70 | 1.9M | -1.34% |
| Sep 20, 2021 | $17.76 | $17.94 | $17.41 | $17.73 | $17.73 | 2.8M | -0.17% |
| Sep 17, 2021 | $18.42 | $18.51 | $18.16 | $18.27 | $18.27 | 9.4M | -0.81% |
| Sep 16, 2021 | $18.64 | $18.64 | $18.36 | $18.49 | $18.49 | 3.0M | -0.81% |
| Sep 15, 2021 | $18.51 | $18.62 | $18.20 | $18.49 | $18.49 | 2.0M | -0.11% |
| Sep 14, 2021 | $18.59 | $19.09 | $18.49 | $18.57 | $18.57 | 3.3M | -0.11% |
| Sep 13, 2021 | $18.27 | $18.50 | $18.13 | $18.41 | $18.41 | 3.3M | +0.77% |
| Sep 10, 2021 | $18.64 | $18.64 | $18.13 | $18.17 | $18.17 | 2.1M | -2.52% |
| Sep 9, 2021 | $18.28 | $18.64 | $18.21 | $18.51 | $18.51 | 2.4M | +1.26% |
| Sep 8, 2021 | $18.05 | $18.40 | $17.90 | $18.35 | $18.35 | 2.6M | +1.66% |
| Sep 7, 2021 | $18.60 | $18.74 | $18.08 | $18.15 | $18.15 | 2.9M | -2.42% |
Showing 1–20 of 81 records
Annual Stock Price Performance · FEYE
Jan 1 → Dec 31 · 1 years2021-14.3%$20.14 → $17.27
-14.3%
Best Year2021 · -14.3%
Worst Year2021 · -14.3%
Positive Years0 / 1
Avg Annual Return-14.3%
1Y Total Return-14.3%
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in FEYE?
If you invested $1,000 in FEYE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,042
Total Return+4.2%
CAGR~+0.4% / yr
Profit+$42
Based on Jun 9, 2016 · $16.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mandiant, Inc.（FEYE）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FEYE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FEYE 历史股价FMP 日线复权 OHLCV