Sourcefire (FIRE)

Add to Watchlists Create an Alert
54.09 -0.67  -1.22%   NASDAQ May 24, 5:00PM BATS Real time Currency in USD

Sourcefire Price:

54.09 for May 24, 2013
View Full Chart

Sourcefire Price Chart

    Sourcefire Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 63   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 23, 2013 54.31 55.50 54.00 54.76 374993.0
    May 22, 2013 56.66 57.26 54.52 54.88 568354.0
    May 21, 2013 56.81 57.43 55.94 56.80 342407.0
    May 20, 2013 56.56 57.45 56.28 56.67 400786.0
    May 17, 2013 56.26 56.65 55.64 56.46 246954.0
    May 16, 2013 55.71 57.52 55.41 55.91 469866.0
    May 15, 2013 55.22 56.24 54.95 55.81 370551.0
    May 14, 2013 55.50 56.21 55.50 55.70 422746.0
    May 13, 2013 55.82 56.37 54.80 55.30 382003.0
    May 10, 2013 54.25 56.93 54.20 56.08 582645.0
    May 9, 2013 54.43 54.64 53.50 54.04 544421.0
    May 8, 2013 53.88 54.83 53.46 54.80 512783.0
    May 7, 2013 54.39 54.88 53.73 54.38 518690.0
    May 6, 2013 54.01 54.69 53.60 54.44 533458.0
    May 3, 2013 53.66 54.33 53.00 54.18 726435.0
    May 2, 2013 51.72 53.03 51.35 52.88 1.128M
    May 1, 2013 54.18 55.00 51.03 51.33 3.976M
    April 30, 2013 51.03 51.46 47.58 47.76 2.399M
    April 29, 2013 50.62 52.13 50.04 50.97 1.204M
    April 26, 2013 51.14 51.47 50.31 51.04 525000.0
    April 25, 2013 51.45 51.97 50.74 51.36 509572.0
    April 24, 2013 51.66 51.75 50.68 51.14 478456.0
    April 23, 2013 51.05 52.00 50.60 51.81 870369.0
    April 22, 2013 51.31 51.43 49.79 51.06 674762.0
    April 19, 2013 51.33 51.97 49.97 50.74 571762.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    FIRE Price Benchmarks

    Companies
    Fortinet 18.40
    Check Point Software Technologies 49.90
    Palo Alto Networks 52.11

    FIRE Price Range, Past 5 Years

    Minimum 4.510 Nov 20 2008
    Maximum 59.34 May 2 2012
    Average 27.28