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 (%)
Apr 29, 2016 32.30 32.71 31.80 32.21 403,681 -0.27(-0.83%)
Apr 28, 2016 32.75 33.04 32.40 32.48 312,582 -0.71(-2.14%)
Apr 27, 2016 33.44 33.61 32.82 33.19 217,238 -0.42(-1.25%)
Apr 26, 2016 32.53 33.77 32.44 33.61 395,857 +1.26(+3.89%)
Apr 25, 2016 32.66 33.00 31.95 32.35 254,642 -0.80(-2.41%)
Apr 22, 2016 32.48 33.26 32.48 33.15 279,999 +0.74(+2.28%)
Apr 21, 2016 33.00 33.50 32.34 32.41 358,641 -0.49(-1.47%)
Apr 20, 2016 32.40 33.16 32.17 32.90 179,602 +0.60(+1.84%)
Apr 19, 2016 32.24 32.65 31.86 32.30 238,113 +0.23(+0.73%)
Apr 18, 2016 31.28 32.13 31.26 32.06 352,556 +0.55(+1.76%)
Apr 15, 2016 31.65 32.18 31.35 31.51 323,389 -0.16(-0.51%)
Apr 14, 2016 32.42 32.68 29.68 31.67 690,376 -0.92(-2.82%)
Apr 13, 2016 31.28 32.78 31.28 32.59 276,141 +1.63(+5.26%)
Apr 12, 2016 30.45 31.11 30.35 30.96 401,554 +0.35(+1.14%)
Apr 11, 2016 30.62 31.33 30.28 30.61 331,792 +0.16(+0.53%)
Apr 08, 2016 30.58 31.62 30.20 30.45 606,874 +0.28(+0.93%)
Apr 07, 2016 30.74 31.27 29.71 30.17 811,894 -0.77(-2.49%)
Apr 06, 2016 30.66 31.39 30.66 30.94 314,710 +0.18(+0.59%)
Apr 05, 2016 31.20 31.38 30.59 30.76 344,826 -0.92(-2.90%)
Apr 04, 2016 32.00 32.31 31.54 31.68 256,925 -0.22(-0.69%)
Apr 01, 2016 31.14 32.02 30.95 31.90 197,362 +0.47(+1.50%)
Mar 31, 2016 31.53 31.90 31.34 31.43 247,122 -0.28(-0.88%)
Mar 30, 2016 31.11 32.27 30.82 31.71 608,728 +0.92(+2.99%)
Mar 29, 2016 29.71 30.90 29.23 30.79 373,981 +0.92(+3.08%)
Mar 28, 2016 29.70 30.16 29.09 29.87 399,387 +0.27(+0.91%)
Mar 24, 2016 28.78 29.60 29.60 29.60 234,800 +0.47(+1.61%)
Mar 23, 2016 29.69 29.88 29.10 29.13 324,606 -0.72(-2.41%)
Mar 22, 2016 29.93 30.48 29.72 29.85 339,252 -0.46(-1.52%)
Mar 21, 2016 30.03 30.37 29.80 30.31 344,450 +0.06(+0.20%)
Mar 18, 2016 29.70 30.29 29.45 30.25 923,009 +0.64(+2.16%)
Mar 17, 2016 27.94 30.00 27.50 29.61 555,830 +1.68(+6.02%)
Mar 16, 2016 27.66 28.36 27.53 27.93 470,408 -0.08(-0.29%)
Mar 15, 2016 29.08 29.50 27.97 28.01 675,510 -1.19(-4.08%)
Mar 14, 2016 27.52 29.26 27.40 29.20 503,494 +1.51(+5.45%)
Mar 11, 2016 27.14 27.78 26.87 27.69 282,844 +0.96(+3.59%)
Mar 10, 2016 27.93 28.13 26.31 26.73 357,318 -1.02(-3.68%)
Mar 09, 2016 27.79 28.00 27.46 27.75 621,913 -0.07(-0.25%)
Mar 08, 2016 27.65 28.08 27.44 27.82 692,408 -0.19(-0.68%)
Mar 07, 2016 27.41 28.23 27.41 28.01 445,754 +0.29(+1.05%)
Mar 04, 2016 27.06 27.78 26.85 27.72 592,121 +0.70(+2.59%)
Mar 03, 2016 25.53 27.05 25.47 27.02 396,982 +1.36(+5.30%)
Mar 02, 2016 25.58 25.99 25.30 25.66 349,069 +0.20(+0.79%)
Mar 01, 2016 24.50 25.46 24.47 25.46 703,120 +1.06(+4.34%)
Feb 29, 2016 24.63 24.84 24.19 24.40 505,678 -0.19(-0.77%)
Feb 26, 2016 25.15 25.73 24.42 24.59 245,205 -0.37(-1.48%)
Feb 25, 2016 24.50 25.12 24.09 24.96 285,169 +0.66(+2.72%)
Feb 24, 2016 24.35 24.40 23.22 24.30 609,673 -0.37(-1.50%)
Feb 23, 2016 25.03 25.48 24.65 24.67 519,563 -0.38(-1.52%)
Feb 22, 2016 25.47 25.52 24.70 25.05 406,684 -0.02(-0.08%)
Feb 19, 2016 25.19 25.82 23.33 25.07 703,347 -0.99(-3.80%)
Feb 18, 2016 26.65 26.99 25.67 26.06 328,338 -0.48(-1.81%)
Feb 17, 2016 26.40 26.96 26.40 26.54 334,273 +0.53(+2.04%)
Feb 16, 2016 25.83 27.21 24.36 26.01 333,845 +0.72(+2.85%)
Feb 12, 2016 25.37 25.29 25.29 25.29 223,500 +0.35(+1.40%)
Feb 11, 2016 24.90 25.57 24.58 24.94 352,440 -0.50(-1.97%)
Feb 10, 2016 25.62 26.59 25.43 25.44 419,359 -0.06(-0.24%)
Feb 09, 2016 25.17 25.97 25.03 25.50 369,902 -0.23(-0.89%)
Feb 08, 2016 26.20 26.47 25.23 25.73 422,320 -0.77(-2.91%)
Feb 05, 2016 26.91 27.36 26.50 26.50 633,068 -0.51(-1.89%)
Feb 04, 2016 26.02 27.08 25.93 27.01 263,566 +0.70(+2.66%)
Feb 03, 2016 26.67 26.67 25.49 26.31 254,514 -0.13(-0.49%)
Feb 02, 2016 26.51 26.55 25.66 26.44 449,158 -0.57(-2.11%)
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.