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 28, 2017 42.95 43.10 42.01 42.06 251,246 -0.74(-1.73%)
Apr 27, 2017 42.60 43.05 42.45 42.80 256,383 +0.35(+0.82%)
Apr 26, 2017 42.50 43.72 42.36 42.45 475,468 +0.49(+1.18%)
Apr 25, 2017 41.61 42.12 41.37 41.96 1,274,966 +0.64(+1.56%)
Apr 24, 2017 42.50 42.80 41.22 41.32 315,544 +0.00(+0.00%)
Apr 21, 2017 42.01 42.01 39.93 41.32 232,089 -0.74(-1.76%)
Apr 20, 2017 41.42 42.31 41.32 42.06 209,719 +0.89(+2.16%)
Apr 19, 2017 40.47 41.51 40.28 41.17 269,087 +0.99(+2.46%)
Apr 18, 2017 39.93 40.28 39.44 40.18 133,913 -0.10(-0.25%)
Apr 17, 2017 39.34 40.33 39.34 40.28 143,513 +1.09(+2.78%)
Apr 13, 2017 39.53 39.88 39.09 39.19 202,001 -0.49(-1.25%)
Apr 12, 2017 40.43 40.43 39.44 39.68 111,668 -0.84(-2.08%)
Apr 11, 2017 40.03 40.52 39.49 40.52 168,414 +0.35(+0.86%)
Apr 10, 2017 40.13 40.43 39.49 40.18 277,946 +0.00(+0.00%)
Apr 07, 2017 39.83 40.43 39.44 40.18 293,858 -0.05(-0.12%)
Apr 06, 2017 39.83 40.33 39.39 40.23 200,640 +0.45(+1.12%)
Apr 05, 2017 41.02 41.19 39.68 39.78 311,664 -0.99(-2.43%)
Apr 04, 2017 41.27 41.66 40.55 40.77 292,000 -0.59(-1.44%)
Apr 03, 2017 43.30 43.39 41.02 41.37 608,492 -1.73(-4.02%)
Mar 31, 2017 42.06 43.20 41.56 43.10 626,487 +0.94(+2.23%)
Mar 30, 2017 40.92 42.21 40.67 42.16 326,662 +1.29(+3.15%)
Mar 29, 2017 40.67 41.07 40.33 40.87 255,998 +0.05(+0.12%)
Mar 28, 2017 39.58 40.87 39.04 40.82 368,823 +1.04(+2.61%)
Mar 27, 2017 38.84 39.88 38.45 39.78 316,848 +0.20(+0.50%)
Mar 24, 2017 39.34 39.78 38.55 39.58 355,638 +0.35(+0.88%)
Mar 23, 2017 39.04 39.68 37.95 39.24 278,056 +0.10(+0.25%)
Mar 22, 2017 39.04 39.49 38.59 39.14 502,566 -0.25(-0.63%)
Mar 21, 2017 40.82 41.17 39.19 39.39 461,235 -1.29(-3.16%)
Mar 20, 2017 41.56 42.36 40.47 40.67 280,213 -1.12(-2.68%)
Mar 17, 2017 42.14 42.14 40.95 41.79 1,159,351 -0.44(-1.05%)
Mar 16, 2017 41.94 42.96 41.82 42.24 442,697 +0.49(+1.18%)
Mar 15, 2017 40.85 42.14 40.75 41.74 706,354 +1.19(+2.92%)
Mar 14, 2017 40.85 40.95 39.91 40.56 317,929 -0.59(-1.44%)
Mar 13, 2017 41.10 41.54 40.66 41.15 486,007 +0.15(+0.36%)
Mar 10, 2017 41.10 41.30 40.36 41.00 368,232 +0.00(+0.00%)
Mar 09, 2017 41.49 41.99 40.90 41.00 588,817 -0.40(-0.95%)
Mar 08, 2017 42.43 42.58 41.35 41.40 534,428 -0.84(-1.99%)
Mar 07, 2017 44.36 44.41 42.14 42.24 1,427,412 -2.57(-5.73%)
Mar 06, 2017 44.41 44.85 43.47 44.80 521,804 +0.10(+0.22%)
Mar 03, 2017 44.85 45.20 44.16 44.71 643,078 -0.15(-0.33%)
Mar 02, 2017 44.51 45.20 44.31 44.85 754,264 +0.15(+0.33%)
Mar 01, 2017 44.11 45.05 43.82 44.71 851,024 +0.94(+2.14%)
Feb 28, 2017 42.38 44.06 42.16 43.77 808,723 +0.07(+0.17%)
Feb 27, 2017 41.89 43.72 41.69 43.69 524,863 +1.75(+4.18%)
Feb 24, 2017 39.82 42.48 39.15 41.94 543,946 +1.78(+4.43%)
Feb 23, 2017 39.72 40.21 39.17 40.16 253,630 +0.30(+0.74%)
Feb 22, 2017 39.77 39.96 39.12 39.86 282,331 -0.05(-0.12%)
Feb 21, 2017 39.57 39.96 39.42 39.91 197,452 +0.44(+1.13%)
Feb 17, 2017 39.47 39.47 39.47 0 +0.30(+0.76%)
Feb 16, 2017 39.77 40.05 38.83 39.17 196,022 -0.54(-1.37%)
Feb 15, 2017 38.93 39.86 38.88 39.72 250,717 +0.54(+1.39%)
Feb 14, 2017 39.32 39.32 38.58 39.17 240,123 -0.10(-0.25%)
Feb 13, 2017 39.52 39.52 38.88 39.27 196,781 +0.25(+0.63%)
Feb 10, 2017 39.07 39.51 38.58 39.02 154,130 +0.10(+0.25%)
Feb 09, 2017 38.14 39.02 38.14 38.93 144,307 +0.84(+2.20%)
Feb 08, 2017 38.09 38.28 37.49 38.09 168,432 -0.30(-0.77%)
Feb 07, 2017 38.73 38.88 37.84 38.38 158,530 -0.25(-0.64%)
Feb 06, 2017 38.33 38.74 38.09 38.63 225,961 +0.25(+0.64%)
Feb 03, 2017 37.94 38.53 37.54 38.38 260,120 +0.89(+2.37%)
Feb 02, 2017 37.39 37.89 37.05 37.49 206,112 -0.10(-0.26%)
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.