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 (%)
Sep 30, 2015 29.31 29.31 28.23 28.79 580,536 -0.10(-0.34%)
Sep 29, 2015 29.69 29.76 28.64 28.89 557,885 -0.84(-2.83%)
Sep 28, 2015 30.49 30.49 29.31 29.73 560,722 -1.08(-3.52%)
Sep 25, 2015 30.74 31.25 30.69 30.81 377,961 +0.44(+1.45%)
Sep 24, 2015 30.28 30.71 30.16 30.37 320,111 -0.26(-0.86%)
Sep 23, 2015 30.38 30.86 29.98 30.63 435,202 +0.19(+0.61%)
Sep 22, 2015 30.18 30.58 29.65 30.45 345,173 -0.26(-0.86%)
Sep 21, 2015 30.47 31.15 30.43 30.71 264,943 +0.38(+1.26%)
Sep 18, 2015 30.65 30.85 30.16 30.33 500,488 -0.96(-3.06%)
Sep 17, 2015 31.00 31.81 31.00 31.29 288,924 +0.16(+0.50%)
Sep 16, 2015 30.69 31.27 30.60 31.13 229,068 +0.22(+0.73%)
Sep 15, 2015 30.42 31.11 30.42 30.91 303,699 +0.50(+1.63%)
Sep 14, 2015 29.77 30.56 29.56 30.41 520,788 +0.57(+1.89%)
Sep 11, 2015 29.16 29.85 29.06 29.85 314,924 +0.51(+1.73%)
Sep 10, 2015 29.52 30.16 28.95 29.34 369,381 -0.34(-1.15%)
Sep 09, 2015 29.93 30.49 29.62 29.68 513,792 +0.50(+1.70%)
Sep 08, 2015 29.24 29.58 28.83 29.18 441,363 +0.32(+1.11%)
Sep 04, 2015 29.75 28.86 28.86 28.86 408,723 -1.13(-3.77%)
Sep 03, 2015 30.42 30.66 29.77 29.99 352,979 -0.19(-0.61%)
Sep 02, 2015 30.43 30.81 29.07 30.18 419,095 +0.08(+0.26%)
Sep 01, 2015 30.87 31.67 29.94 30.10 507,590 -1.54(-4.87%)
Aug 31, 2015 32.41 32.49 31.20 31.64 388,549 -0.75(-2.32%)
Aug 28, 2015 32.12 32.68 31.95 32.39 222,535 +0.03(+0.09%)
Aug 27, 2015 31.29 32.39 30.83 32.36 423,782 +1.31(+4.21%)
Aug 26, 2015 30.95 31.45 30.52 31.06 711,786 +0.83(+2.74%)
Aug 25, 2015 31.29 31.62 30.24 30.23 521,776 -0.19(-0.64%)
Aug 24, 2015 30.53 32.37 29.52 30.42 796,390 -2.35(-7.17%)
Aug 21, 2015 31.98 33.20 30.91 32.77 723,819 +0.20(+0.60%)
Aug 20, 2015 34.40 34.59 32.58 32.58 552,082 -2.25(-6.47%)
Aug 19, 2015 34.79 35.29 34.42 34.83 278,702 +0.03(+0.08%)
Aug 18, 2015 34.86 35.72 34.62 34.80 370,027 -0.94(-2.62%)
Aug 17, 2015 35.05 35.95 34.91 35.73 268,320 +0.47(+1.33%)
Aug 14, 2015 35.18 35.54 34.74 35.27 627,183 +0.11(+0.30%)
Aug 13, 2015 36.61 36.76 35.01 35.16 852,056 -1.35(-3.68%)
Aug 12, 2015 37.52 39.36 36.40 36.50 418,051 -1.35(-3.55%)
Aug 11, 2015 38.99 39.38 37.72 37.85 401,971 -1.40(-3.58%)
Aug 10, 2015 39.12 40.09 39.01 39.25 409,652 +0.23(+0.60%)
Aug 07, 2015 38.99 39.63 38.41 39.02 696,919 -0.32(-0.82%)
Aug 06, 2015 39.60 42.19 37.13 39.34 2,004,518 -5.04(-11.36%)
Aug 05, 2015 44.71 45.13 44.22 44.38 353,190 -0.17(-0.37%)
Aug 04, 2015 44.11 44.98 43.79 44.55 415,866 +0.54(+1.22%)
Aug 03, 2015 45.06 45.06 43.67 44.01 308,520 -0.69(-1.55%)
Jul 31, 2015 43.98 45.17 43.44 44.70 212,453 +0.94(+2.14%)
Jul 30, 2015 44.07 44.41 43.13 43.77 319,831 -0.63(-1.43%)
Jul 29, 2015 43.26 44.46 43.11 44.40 329,968 +1.21(+2.80%)
Jul 28, 2015 42.72 43.29 42.37 43.19 236,308 +0.71(+1.68%)
Jul 27, 2015 41.91 42.89 41.31 42.48 309,889 -0.01(-0.02%)
Jul 24, 2015 43.33 43.70 42.47 42.49 245,817 -0.95(-2.18%)
Jul 23, 2015 43.61 43.69 42.80 43.43 309,893 +0.02(+0.04%)
Jul 22, 2015 43.06 43.51 42.91 43.41 150,638 +0.10(+0.22%)
Jul 21, 2015 43.72 43.82 42.65 43.32 185,576 -0.54(-1.22%)
Jul 20, 2015 44.39 44.69 43.69 43.85 175,730 -0.50(-1.12%)
Jul 17, 2015 43.71 44.41 43.56 44.35 224,826 +0.67(+1.54%)
Jul 16, 2015 42.02 43.76 41.97 43.68 301,571 +2.08(+4.99%)
Jul 15, 2015 42.09 42.26 41.23 41.60 215,933 -0.42(-1.00%)
Jul 14, 2015 42.54 42.58 41.67 42.02 227,131 -0.51(-1.19%)
Jul 13, 2015 42.49 42.60 41.99 42.53 287,330 +0.40(+0.95%)
Jul 10, 2015 42.58 42.59 41.79 42.13 287,176 +0.28(+0.68%)
Jul 09, 2015 41.74 42.43 41.73 41.85 194,084 +0.75(+1.83%)
Jul 08, 2015 40.68 41.10 40.38 41.10 838,812 +0.04(+0.09%)
Jul 07, 2015 40.95 41.11 40.00 41.06 383,371 +0.04(+0.10%)
Jul 06, 2015 41.63 41.97 40.76 41.02 273,780 -0.96(-2.30%)
Jul 02, 2015 41.75 41.98 41.98 41.98 129,059 +0.20(+0.49%)
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.