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 (%)
Mar 31, 2016 30.94 31.30 30.75 30.84 251,855 -0.27(-0.88%)
Mar 30, 2016 30.53 31.66 30.24 31.11 620,388 +0.90(+2.99%)
Mar 29, 2016 29.15 30.32 28.68 30.21 381,144 +0.90(+3.08%)
Mar 28, 2016 29.14 29.59 28.54 29.31 407,037 +0.26(+0.91%)
Mar 24, 2016 28.24 29.04 29.04 29.04 239,297 +0.46(+1.61%)
Mar 23, 2016 29.13 29.32 28.55 28.58 330,823 -0.71(-2.41%)
Mar 22, 2016 29.37 29.91 29.16 29.29 345,750 -0.45(-1.52%)
Mar 21, 2016 29.47 29.80 29.24 29.74 351,047 +0.06(+0.20%)
Mar 18, 2016 29.14 29.72 28.90 29.68 940,689 +0.70(+2.40%)
Mar 17, 2016 27.35 29.37 26.92 28.98 567,819 +1.64(+6.01%)
Mar 16, 2016 27.08 27.76 26.95 27.34 480,554 -0.08(-0.29%)
Mar 15, 2016 28.47 28.88 27.38 27.42 690,080 -1.16(-4.08%)
Mar 14, 2016 26.94 28.64 26.82 28.58 514,354 +1.48(+5.45%)
Mar 11, 2016 26.57 27.19 26.30 27.11 288,944 +0.94(+3.59%)
Mar 10, 2016 27.34 27.54 25.75 26.17 365,025 -1.00(-3.68%)
Mar 09, 2016 27.20 27.41 26.88 27.16 635,327 -0.07(-0.25%)
Mar 08, 2016 27.07 27.49 26.86 27.23 707,343 -0.19(-0.68%)
Mar 07, 2016 26.83 27.63 26.83 27.42 455,368 +0.28(+1.05%)
Mar 04, 2016 26.49 27.19 26.28 27.13 604,893 +0.69(+2.59%)
Mar 03, 2016 24.99 26.48 24.93 26.45 405,544 +1.33(+5.30%)
Mar 02, 2016 25.04 25.44 24.77 25.12 356,598 +0.20(+0.79%)
Mar 01, 2016 23.98 24.92 23.95 24.92 718,286 +1.04(+4.34%)
Feb 29, 2016 24.11 24.32 23.68 23.88 516,585 -0.19(-0.77%)
Feb 26, 2016 24.62 25.19 23.90 24.07 250,494 -0.36(-1.48%)
Feb 25, 2016 23.98 24.59 23.58 24.43 291,320 +0.65(+2.72%)
Feb 24, 2016 23.84 23.88 22.73 23.79 622,823 -0.36(-1.50%)
Feb 23, 2016 24.50 24.94 24.13 24.15 530,769 -0.37(-1.52%)
Feb 22, 2016 24.93 24.99 24.18 24.52 415,456 -0.02(-0.08%)
Feb 19, 2016 24.66 25.27 22.84 24.54 718,518 -0.97(-3.80%)
Feb 18, 2016 26.09 26.42 25.13 25.51 335,420 -0.47(-1.81%)
Feb 17, 2016 25.84 26.39 25.84 25.98 341,483 +0.52(+2.04%)
Feb 16, 2016 25.28 26.64 23.85 25.46 341,046 +0.70(+2.85%)
Feb 12, 2016 24.83 24.76 24.76 24.76 228,320 +0.34(+1.40%)
Feb 11, 2016 24.37 25.03 24.06 24.41 360,042 -0.49(-1.97%)
Feb 10, 2016 25.08 26.03 24.89 24.90 428,404 -0.06(-0.24%)
Feb 09, 2016 24.64 25.42 24.50 24.96 377,880 -0.23(-0.89%)
Feb 08, 2016 25.65 25.91 24.70 25.19 431,429 -0.75(-2.91%)
Feb 05, 2016 26.34 26.78 25.94 25.94 646,723 -0.50(-1.89%)
Feb 04, 2016 25.47 26.51 25.38 26.44 269,251 +0.69(+2.66%)
Feb 03, 2016 26.11 26.11 24.95 25.75 260,003 -0.13(-0.49%)
Feb 02, 2016 25.95 25.99 25.12 25.88 458,846 -0.56(-2.11%)
Feb 01, 2016 26.19 26.68 25.75 26.44 366,863 +0.04(+0.15%)
Jan 29, 2016 25.14 26.44 25.01 26.40 618,072 +1.52(+6.10%)
Jan 28, 2016 25.77 29.35 24.49 24.88 435,035 -0.57(-2.23%)
Jan 27, 2016 26.00 28.58 25.32 25.45 229,246 -0.59(-2.26%)
Jan 26, 2016 26.45 26.59 25.91 26.04 244,717 -0.22(-0.82%)
Jan 25, 2016 26.96 27.24 26.18 26.25 251,829 -1.00(-3.66%)
Jan 22, 2016 27.34 28.15 27.03 27.25 393,997 +0.25(+0.94%)
Jan 21, 2016 27.53 27.89 26.98 27.00 667,128 -0.46(-1.68%)
Jan 20, 2016 25.88 27.87 25.02 27.46 669,009 +1.25(+4.78%)
Jan 19, 2016 27.37 27.49 26.04 26.20 317,937 -0.68(-2.51%)
Jan 15, 2016 26.98 26.88 26.88 26.88 462,771 -0.93(-3.34%)
Jan 14, 2016 28.06 28.72 27.05 27.81 329,853 +0.03(+0.11%)
Jan 13, 2016 29.68 29.79 26.66 27.78 720,668 -1.60(-5.43%)
Jan 12, 2016 30.44 30.54 28.98 29.38 261,920 -0.70(-2.31%)
Jan 11, 2016 30.89 31.01 29.76 30.07 408,011 -0.57(-1.85%)
Jan 08, 2016 31.26 31.56 30.53 30.64 302,876 -0.38(-1.23%)
Jan 07, 2016 30.90 31.33 30.56 31.02 334,230 -0.57(-1.80%)
Jan 06, 2016 32.36 32.69 31.29 31.59 294,858 -1.38(-4.19%)
Jan 05, 2016 31.84 33.14 31.57 32.97 254,792 +1.16(+3.66%)
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.