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 (%)
Dec 31, 2015 33.59 32.96 32.96 32.96 246,198 -0.74(-2.21%)
Dec 30, 2015 34.54 34.62 33.67 33.70 111,673 -0.94(-2.71%)
Dec 29, 2015 34.71 34.85 34.16 34.64 90,161 +0.28(+0.83%)
Dec 28, 2015 34.25 34.52 34.02 34.36 121,494 +0.01(+0.03%)
Dec 24, 2015 33.58 34.35 34.35 34.35 100,420 +0.67(+1.98%)
Dec 23, 2015 33.61 33.79 33.31 33.68 223,652 +0.29(+0.88%)
Dec 22, 2015 33.72 33.81 33.07 33.39 160,128 -0.21(-0.61%)
Dec 21, 2015 33.69 33.92 33.15 33.60 410,767 +0.13(+0.38%)
Dec 18, 2015 33.27 33.62 32.87 33.47 1,054,730 -0.01(-0.03%)
Dec 17, 2015 33.61 33.84 33.21 33.48 241,932 -0.01(-0.03%)
Dec 16, 2015 32.89 33.63 32.49 33.49 165,440 +0.75(+2.30%)
Dec 15, 2015 32.22 33.15 32.15 32.73 250,646 +0.67(+2.08%)
Dec 14, 2015 33.33 33.57 30.97 32.07 449,097 -1.22(-3.68%)
Dec 11, 2015 33.19 33.62 33.19 33.29 731,723 -0.62(-1.82%)
Dec 10, 2015 33.20 34.29 33.20 33.91 253,527 +0.65(+1.94%)
Dec 09, 2015 33.05 33.66 33.05 33.26 358,694 +0.02(+0.06%)
Dec 08, 2015 32.98 33.45 32.80 33.24 277,192 -0.18(-0.53%)
Dec 07, 2015 33.92 33.92 33.09 33.42 329,256 -0.46(-1.36%)
Dec 04, 2015 33.13 33.90 33.13 33.88 317,939 +0.65(+1.97%)
Dec 03, 2015 35.07 35.20 33.11 33.22 250,046 -1.81(-5.16%)
Dec 02, 2015 35.41 35.70 34.96 35.03 420,806 -0.38(-1.08%)
Dec 01, 2015 35.17 35.46 35.04 35.41 312,113 +0.22(+0.61%)
Nov 30, 2015 34.97 35.21 34.75 35.20 326,810 +0.28(+0.81%)
Nov 27, 2015 34.64 35.09 34.44 34.91 90,936 +0.25(+0.73%)
Nov 25, 2015 34.37 34.66 34.66 34.66 176,174 +0.42(+1.23%)
Nov 24, 2015 33.66 34.29 33.66 34.24 372,465 +0.44(+1.30%)
Nov 23, 2015 34.18 34.43 33.47 33.80 372,153 -0.61(-1.76%)
Nov 20, 2015 33.65 34.54 32.74 34.41 723,542 +0.72(+2.15%)
Nov 19, 2015 31.86 34.00 31.80 33.68 916,150 +1.85(+5.80%)
Nov 18, 2015 31.99 32.51 31.60 31.84 806,263 -0.13(-0.40%)
Nov 17, 2015 32.85 33.39 31.93 31.96 773,400 -0.79(-2.42%)
Nov 16, 2015 32.97 33.21 32.54 32.75 750,266 -0.15(-0.45%)
Nov 13, 2015 33.10 33.50 32.69 32.90 243,836 -0.39(-1.17%)
Nov 12, 2015 33.34 33.78 32.96 33.29 272,040 -0.38(-1.13%)
Nov 11, 2015 33.93 34.07 33.54 33.67 457,375 +0.02(+0.06%)
Nov 10, 2015 33.57 34.01 33.37 33.65 467,748 -0.24(-0.72%)
Nov 09, 2015 34.19 35.49 33.81 33.90 1,274,987 -0.29(-0.86%)
Nov 06, 2015 38.19 39.07 32.69 34.19 2,339,016 +0.97(+2.91%)
Nov 05, 2015 32.73 33.24 32.13 33.22 540,250 +0.60(+1.83%)
Nov 04, 2015 33.10 34.04 32.56 32.63 255,548 -0.14(-0.42%)
Nov 03, 2015 32.00 33.44 32.00 32.76 298,744 +0.63(+1.98%)
Nov 02, 2015 31.48 32.54 31.48 32.13 300,784 +0.71(+2.27%)
Oct 30, 2015 31.52 32.04 31.37 31.42 220,066 -0.06(-0.19%)
Oct 29, 2015 32.32 32.42 31.19 31.47 245,402 -1.06(-3.26%)
Oct 28, 2015 31.16 32.55 31.12 32.53 438,812 +1.51(+4.86%)
Oct 27, 2015 31.42 31.47 30.78 31.03 202,482 -0.47(-1.49%)
Oct 26, 2015 31.47 31.83 31.34 31.49 483,872 -0.13(-0.40%)
Oct 23, 2015 31.23 32.27 31.02 31.62 309,552 +0.85(+2.76%)
Oct 22, 2015 30.14 30.97 29.92 30.77 228,869 +0.85(+2.84%)
Oct 21, 2015 30.34 30.67 29.84 29.92 284,015 -0.21(-0.68%)
Oct 20, 2015 29.67 30.18 29.45 30.13 469,972 +0.38(+1.28%)
Oct 19, 2015 29.80 30.13 29.44 29.75 113,293 -0.15(-0.49%)
Oct 16, 2015 29.67 30.01 29.27 29.89 151,015 +0.35(+1.19%)
Oct 15, 2015 28.31 29.75 28.05 29.54 332,668 +1.50(+5.37%)
Oct 14, 2015 29.10 29.56 27.92 28.04 344,690 -1.10(-3.79%)
Oct 13, 2015 29.79 29.94 28.82 29.14 310,413 -0.88(-2.93%)
Oct 12, 2015 30.56 30.69 29.37 30.02 246,901 -0.27(-0.90%)
Oct 09, 2015 30.49 31.25 30.20 30.29 341,437 -0.21(-0.67%)
Oct 08, 2015 30.38 30.56 29.98 30.50 266,362 +0.14(+0.45%)
Oct 07, 2015 29.41 30.47 29.07 30.36 482,703 +1.02(+3.46%)
Oct 06, 2015 30.09 30.09 29.21 29.35 436,261 -0.72(-2.40%)
Oct 05, 2015 29.63 30.19 28.51 30.07 587,555 +0.69(+2.36%)
Oct 02, 2015 28.27 29.38 27.57 29.37 470,480 +0.64(+2.24%)
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.