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 29, 2018 34.94 34.94 34.94 0 +0.60(+1.74%)
Mar 28, 2018 34.69 34.79 33.74 34.34 412,794 -0.25(-0.72%)
Mar 27, 2018 34.84 35.44 34.44 34.59 644,276 -0.20(-0.57%)
Mar 26, 2018 33.64 34.94 33.49 34.79 493,049 +1.60(+4.81%)
Mar 23, 2018 34.14 34.14 32.99 33.19 597,736 -0.70(-2.06%)
Mar 22, 2018 34.24 34.34 33.54 33.89 582,506 -0.85(-2.44%)
Mar 21, 2018 34.14 35.19 34.14 34.74 187,991 +0.18(+0.52%)
Mar 20, 2018 34.51 34.71 34.31 34.56 184,025 +0.05(+0.14%)
Mar 19, 2018 34.91 34.91 33.92 34.51 298,369 -0.50(-1.42%)
Mar 16, 2018 34.51 35.26 34.46 35.01 722,058 +0.50(+1.44%)
Mar 15, 2018 34.46 34.71 34.16 34.51 209,998 +0.20(+0.58%)
Mar 14, 2018 34.71 35.21 34.06 34.31 287,024 -0.25(-0.72%)
Mar 13, 2018 34.66 35.26 34.36 34.56 251,099 -0.25(-0.72%)
Mar 12, 2018 34.56 35.06 34.36 34.81 360,054 +0.25(+0.72%)
Mar 09, 2018 33.86 34.61 33.76 34.56 305,548 +0.85(+2.51%)
Mar 08, 2018 33.91 34.01 33.56 33.71 390,352 -0.05(-0.15%)
Mar 07, 2018 33.06 33.81 32.96 33.76 426,498 +0.55(+1.65%)
Mar 06, 2018 33.21 33.26 32.67 33.21 315,079 +0.10(+0.30%)
Mar 05, 2018 32.17 33.36 31.77 33.11 359,776 +0.80(+2.47%)
Mar 02, 2018 32.12 32.77 32.02 32.32 482,665 -0.20(-0.61%)
Mar 01, 2018 33.31 33.61 32.27 32.52 596,258 -0.85(-2.54%)
Feb 28, 2018 34.26 34.51 33.31 33.36 683,114 -0.90(-2.62%)
Feb 27, 2018 35.31 36.05 34.21 34.26 594,807 -1.49(-4.18%)
Feb 26, 2018 38.64 38.64 35.16 35.75 953,346 -2.39(-6.27%)
Feb 23, 2018 34.16 38.24 32.43 38.14 1,862,989 +8.32(+27.88%)
Feb 22, 2018 29.78 29.83 405,450 -0.45(-1.48%)
Feb 21, 2018 29.68 30.52 29.53 30.28 541,892 +0.75(+2.53%)
Feb 20, 2018 29.58 30.08 29.28 29.53 422,490 -0.15(-0.50%)
Feb 16, 2018 29.68 29.68 29.68 0 +0.40(+1.36%)
Feb 15, 2018 29.33 29.58 29.33 29.28 506,678 +0.25(+0.86%)
Feb 14, 2018 27.59 29.16 27.59 29.03 318,291 +1.20(+4.29%)
Feb 13, 2018 27.64 28.56 27.54 27.84 266,747 -0.05(-0.18%)
Feb 12, 2018 27.64 28.23 27.44 27.89 329,332 +0.30(+1.08%)
Feb 09, 2018 27.64 27.99 27.14 27.59 415,112 +0.20(+0.73%)
Feb 08, 2018 27.89 28.08 27.39 27.39 359,986 -0.35(-1.26%)
Feb 07, 2018 27.79 27.99 27.54 27.74 419,561 -0.10(-0.36%)
Feb 06, 2018 26.69 28.28 26.69 27.84 583,508 +0.20(+0.72%)
Feb 05, 2018 27.89 28.18 27.14 27.64 270,611 -0.45(-1.60%)
Feb 02, 2018 28.48 28.93 28.08 28.08 243,056 -0.60(-2.08%)
Feb 01, 2018 28.23 28.73 28.08 28.68 498,916 +0.35(+1.23%)
Jan 31, 2018 28.53 29.11 28.28 28.33 319,270 -0.15(-0.52%)
Jan 30, 2018 28.73 28.83 28.73 28.48 258,354 -0.50(-1.72%)
Jan 29, 2018 29.28 29.55 28.93 28.98 281,496 -0.35(-1.19%)
Jan 26, 2018 29.13 29.53 29.08 29.33 215,251 +0.25(+0.86%)
Jan 25, 2018 29.53 29.83 28.98 29.08 283,737 -0.30(-1.02%)
Jan 24, 2018 29.93 30.33 29.28 29.38 323,513 -0.35(-1.17%)
Jan 23, 2018 29.63 29.98 29.48 29.73 250,347 +0.10(+0.34%)
Jan 22, 2018 29.88 30.00 29.38 29.63 366,355 -0.25(-0.83%)
Jan 19, 2018 29.08 29.88 29.08 29.88 396,060 +0.85(+2.92%)
Jan 18, 2018 29.58 29.98 28.93 29.03 376,377 -0.60(-2.02%)
Jan 17, 2018 29.38 29.68 29.33 29.63 428,500 +0.50(+1.71%)
Jan 16, 2018 29.78 29.83 29.08 29.13 557,693 -0.35(-1.18%)
Jan 12, 2018 29.48 29.48 29.48 0 +0.60(+2.07%)
Jan 11, 2018 28.73 29.16 28.08 28.88 1,246,599 +0.30(+1.05%)
Jan 10, 2018 28.38 28.58 1,275,566 -1.20(-4.01%)
Jan 09, 2018 30.18 30.62 29.73 29.78 408,623 -0.40(-1.32%)
Jan 08, 2018 29.88 30.72 29.58 30.18 354,231 -0.75(-2.42%)
Jan 05, 2018 31.17 31.47 30.48 30.92 405,506 -0.05(-0.16%)
Jan 04, 2018 31.17 31.32 30.57 30.97 570,105 +0.00(+0.00%)
Jan 03, 2018 30.92 31.72 30.87 30.97 622,288 +0.20(+0.65%)
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.