Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Engines, Inc. - Common Stock (NQ: FNGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.62 36.11 35.47 35.87 293,630 +0.40(+1.12%)
Oct 30, 2017 36.06 36.11 35.32 35.47 145,048 -0.84(-2.33%)
Oct 27, 2017 36.86 36.86 35.97 36.31 403,002 -0.60(-1.62%)
Oct 26, 2017 36.71 37.65 36.71 36.91 313,905 +0.25(+0.68%)
Oct 25, 2017 36.61 36.71 35.67 36.66 238,979 +0.15(+0.41%)
Oct 24, 2017 36.31 36.76 36.15 36.51 148,302 +0.35(+0.96%)
Oct 23, 2017 36.76 37.06 36.11 36.16 145,049 -0.60(-1.62%)
Oct 20, 2017 36.76 37.21 36.26 36.76 304,558 +0.45(+1.23%)
Oct 19, 2017 36.56 36.81 36.16 36.31 305,242 -0.30(-0.81%)
Oct 18, 2017 36.11 36.71 35.92 36.61 317,960 +0.60(+1.66%)
Oct 17, 2017 36.91 36.91 36.01 36.01 100,520 -0.70(-1.89%)
Oct 16, 2017 36.56 36.86 36.11 36.71 138,218 +0.15(+0.41%)
Oct 13, 2017 36.71 37.06 36.54 36.56 162,918 -0.05(-0.14%)
Oct 12, 2017 36.61 36.86 36.56 36.61 175,705 +0.05(+0.14%)
Oct 11, 2017 36.46 36.81 36.36 36.56 181,510 +0.10(+0.27%)
Oct 10, 2017 36.06 36.71 36.06 36.46 261,081 +0.35(+0.96%)
Oct 09, 2017 36.51 36.86 36.11 36.11 323,505 -0.45(-1.22%)
Oct 06, 2017 36.26 36.61 36.16 36.56 183,957 +0.30(+0.82%)
Oct 05, 2017 36.21 36.61 35.97 36.26 219,951 +0.05(+0.14%)
Oct 04, 2017 36.21 36.41 36.01 36.21 290,713 -0.15(-0.41%)
Oct 03, 2017 34.97 36.36 34.77 36.36 429,050 +1.59(+4.57%)
Oct 02, 2017 34.57 34.82 34.03 34.77 389,642 +0.25(+0.72%)
Sep 29, 2017 33.53 34.62 33.38 34.52 1,003,749 +0.89(+2.66%)
Sep 28, 2017 33.13 33.63 33.08 33.63 299,999 +0.40(+1.20%)
Sep 27, 2017 32.98 33.48 32.59 33.23 546,723 +0.60(+1.83%)
Sep 26, 2017 32.74 32.89 32.34 32.64 590,241 +0.00(+0.00%)
Sep 25, 2017 32.54 32.79 31.99 32.64 413,680 +0.05(+0.15%)
Sep 22, 2017 32.24 32.69 32.14 32.59 270,600 +0.30(+0.92%)
Sep 21, 2017 32.24 32.49 32.09 32.29 151,176 +0.10(+0.31%)
Sep 20, 2017 32.14 32.74 31.94 32.19 333,846 +0.00(+0.00%)
Sep 19, 2017 31.84 32.34 31.84 32.19 514,285 +0.27(+0.84%)
Sep 18, 2017 31.67 32.17 31.67 31.92 270,913 +0.35(+1.10%)
Sep 15, 2017 31.67 31.28 31.57 589,798 -0.10(-0.31%)
Sep 14, 2017 32.02 32.32 31.57 31.67 236,086 -0.50(-1.54%)
Sep 13, 2017 31.97 32.37 31.87 32.17 332,245 +0.20(+0.62%)
Sep 12, 2017 31.38 31.97 31.18 31.97 213,978 +0.84(+2.71%)
Sep 11, 2017 31.62 31.72 30.98 31.13 516,999 +0.00(+0.00%)
Sep 08, 2017 30.83 31.80 30.73 31.13 444,765 +0.40(+1.29%)
Sep 07, 2017 31.52 31.57 30.73 30.73 246,843 -0.74(-2.36%)
Sep 06, 2017 31.72 31.87 31.03 31.48 277,795 -0.05(-0.16%)
Sep 05, 2017 32.42 32.52 31.35 31.52 247,035 -0.94(-2.90%)
Sep 01, 2017 32.91 32.96 32.42 32.47 197,803 -0.30(-0.91%)
Aug 31, 2017 32.57 32.86 32.47 32.76 228,994 +0.35(+1.07%)
Aug 30, 2017 32.67 33.11 32.37 32.42 224,965 -0.30(-0.91%)
Aug 29, 2017 32.47 32.91 32.27 32.71 375,674 -0.10(-0.30%)
Aug 28, 2017 32.71 32.89 32.47 32.81 428,882 +0.25(+0.76%)
Aug 25, 2017 32.57 32.67 32.17 32.57 906,058 +0.15(+0.46%)
Aug 24, 2017 32.42 32.67 32.27 32.42 271,492 +0.20(+0.62%)
Aug 23, 2017 31.92 32.34 31.87 32.22 276,820 +0.05(+0.15%)
Aug 22, 2017 31.48 32.81 31.48 32.17 734,658 +0.74(+2.37%)
Aug 21, 2017 30.98 31.80 30.78 31.43 705,320 +0.45(+1.44%)
Aug 18, 2017 31.23 31.72 30.88 30.98 497,606 -0.50(-1.57%)
Aug 17, 2017 32.52 33.31 31.18 31.48 2,093,340 -2.58(-7.57%)
Aug 16, 2017 34.35 34.72 33.93 34.05 341,730 -0.10(-0.29%)
Aug 15, 2017 34.75 34.80 33.81 34.15 300,601 -0.50(-1.43%)
Aug 14, 2017 34.15 34.70 34.10 34.65 303,430 +0.64(+1.90%)
Aug 11, 2017 34.10 34.35 33.46 34.00 760,629 +0.00(+0.00%)
Aug 10, 2017 34.35 34.70 33.17 34.00 458,010 -0.67(-1.93%)
Aug 09, 2017 36.93 37.57 34.05 34.67 618,390 -3.25(-8.56%)
Aug 08, 2017 38.17 38.41 37.77 37.92 235,866 -0.30(-0.78%)
Aug 07, 2017 38.02 38.41 36.84 38.22 240,232 +0.00(+0.00%)
Aug 04, 2017 38.41 37.77 38.22 167,693 +0.30(+0.78%)
Aug 03, 2017 37.67 38.02 37.37 37.92 153,694 +0.30(+0.79%)
Aug 02, 2017 38.17 38.17 37.08 37.62 164,085 -0.50(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.