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, 2016 28.62 29.48 28.49 29.30 183,027 +0.87(+3.05%)
Sep 29, 2016 29.27 29.30 28.32 28.43 136,787 -0.77(-2.63%)
Sep 28, 2016 28.85 29.22 28.44 29.20 146,984 +0.49(+1.72%)
Sep 27, 2016 28.40 28.77 28.35 28.71 140,955 +0.20(+0.69%)
Sep 26, 2016 28.93 29.16 28.48 28.51 162,907 -0.77(-2.63%)
Sep 23, 2016 29.48 29.72 29.02 29.28 185,043 -0.23(-0.77%)
Sep 22, 2016 29.27 29.53 29.09 29.50 197,348 +0.41(+1.42%)
Sep 21, 2016 28.68 29.18 28.46 29.09 207,643 +0.57(+2.01%)
Sep 20, 2016 28.96 28.96 28.50 28.52 196,844 -0.20(-0.69%)
Sep 19, 2016 28.95 29.08 28.31 28.72 235,132 -0.02(-0.07%)
Sep 16, 2016 29.41 29.41 28.55 28.74 643,897 -0.73(-2.48%)
Sep 15, 2016 29.31 29.65 29.02 29.47 212,076 +0.24(+0.81%)
Sep 14, 2016 29.75 29.75 29.06 29.23 151,360 -0.46(-1.56%)
Sep 13, 2016 30.13 30.38 29.36 29.69 180,301 -0.78(-2.55%)
Sep 12, 2016 29.72 30.55 29.36 30.47 221,049 +0.42(+1.41%)
Sep 09, 2016 30.87 30.98 29.94 30.05 243,686 -1.14(-3.66%)
Sep 08, 2016 31.47 31.55 31.06 31.19 182,582 -0.38(-1.22%)
Sep 07, 2016 31.30 31.59 31.23 31.57 229,299 +0.14(+0.44%)
Sep 06, 2016 31.85 31.94 31.21 31.43 166,009 -0.51(-1.60%)
Sep 02, 2016 31.71 31.94 31.94 31.94 176,760 +0.50(+1.60%)
Sep 01, 2016 31.44 31.66 30.79 31.44 175,888 -0.01(-0.03%)
Aug 31, 2016 31.67 31.97 31.25 31.45 321,485 -0.34(-1.08%)
Aug 30, 2016 31.59 32.05 31.50 31.80 258,450 +0.15(+0.47%)
Aug 29, 2016 31.25 31.91 31.19 31.65 236,047 +0.35(+1.13%)
Aug 26, 2016 31.05 31.56 31.00 31.30 108,909 +0.14(+0.44%)
Aug 25, 2016 31.24 31.37 30.70 31.16 143,748 -0.33(-1.06%)
Aug 24, 2016 31.32 31.95 31.26 31.49 310,256 +0.07(+0.22%)
Aug 23, 2016 30.85 31.56 30.85 31.42 271,003 +0.65(+2.11%)
Aug 22, 2016 30.98 31.01 30.38 30.77 146,960 -0.30(-0.98%)
Aug 19, 2016 30.53 31.14 29.82 31.08 221,608 +0.37(+1.22%)
Aug 18, 2016 30.84 31.10 30.57 30.70 238,279 -0.19(-0.61%)
Aug 17, 2016 30.08 30.96 29.66 30.89 379,175 +0.89(+2.95%)
Aug 16, 2016 30.27 30.41 29.86 30.01 215,950 -0.30(-1.01%)
Aug 15, 2016 29.06 30.35 28.95 30.31 310,009 +1.32(+4.55%)
Aug 12, 2016 29.08 29.42 28.74 28.99 156,664 -0.27(-0.91%)
Aug 11, 2016 29.18 29.48 29.02 29.26 144,979 +0.15(+0.51%)
Aug 10, 2016 29.36 29.65 28.98 29.11 133,452 -0.21(-0.70%)
Aug 09, 2016 29.48 29.63 29.17 29.32 199,557 -0.10(-0.33%)
Aug 08, 2016 29.51 29.68 29.13 29.42 201,720 -0.16(-0.53%)
Aug 05, 2016 29.76 29.94 29.35 29.57 370,030 +0.08(+0.27%)
Aug 04, 2016 29.75 29.98 29.11 29.49 480,684 -0.05(-0.17%)
Aug 03, 2016 26.42 29.58 26.42 29.54 1,461,925 +3.74(+14.49%)
Aug 02, 2016 26.11 26.41 25.73 25.81 445,483 -0.30(-1.17%)
Aug 01, 2016 26.09 26.26 25.74 26.11 209,273 +0.15(+0.57%)
Jul 29, 2016 26.11 26.50 25.84 25.96 236,285 -0.25(-0.94%)
Jul 28, 2016 26.35 26.41 26.03 26.21 144,365 -0.18(-0.67%)
Jul 27, 2016 26.39 26.95 26.24 26.39 355,569 -0.02(-0.07%)
Jul 26, 2016 26.27 26.43 25.83 26.41 143,486 +0.14(+0.52%)
Jul 25, 2016 26.61 26.84 26.18 26.27 107,499 -0.35(-1.33%)
Jul 22, 2016 26.46 26.67 26.14 26.62 227,048 +0.29(+1.08%)
Jul 21, 2016 26.57 26.90 26.34 26.34 171,496 -0.37(-1.40%)
Jul 20, 2016 26.49 26.73 26.04 26.71 109,025 +0.43(+1.65%)
Jul 19, 2016 26.11 26.37 26.00 26.28 161,759 -0.04(-0.15%)
Jul 18, 2016 25.93 26.39 25.77 26.32 248,615 +0.50(+1.94%)
Jul 15, 2016 25.96 27.55 25.33 25.82 529,217 +0.06(+0.23%)
Jul 14, 2016 26.16 26.34 25.75 25.76 248,290 -0.07(-0.27%)
Jul 13, 2016 26.39 26.39 25.45 25.83 396,295 -0.58(-2.20%)
Jul 12, 2016 25.76 26.82 25.08 26.41 744,240 +1.02(+4.03%)
Jul 11, 2016 25.32 25.72 25.31 25.38 252,197 +0.16(+0.62%)
Jul 08, 2016 25.02 24.56 24.56 25.23 347,458 +0.67(+2.72%)
Jul 07, 2016 24.43 24.95 24.14 24.56 149,266 +0.43(+1.79%)
Jul 05, 2016 24.80 24.80 23.86 24.12 202,406 -1.01(-4.03%)
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.