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 (%)
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%)
Feb 01, 2017 38.58 38.78 37.44 37.59 347,321 -0.49(-1.30%)
Jan 31, 2017 37.89 38.53 37.64 38.09 461,190 +0.00(+0.00%)
Jan 30, 2017 37.25 38.14 36.60 38.09 399,825 +0.49(+1.31%)
Jan 27, 2017 37.69 37.74 37.35 37.59 399,254 -0.10(-0.26%)
Jan 26, 2017 38.23 38.23 37.05 37.69 198,608 -0.54(-1.42%)
Jan 25, 2017 38.48 38.88 37.99 38.23 183,730 +0.15(+0.39%)
Jan 24, 2017 37.30 38.28 37.20 38.09 262,891 +0.99(+2.66%)
Jan 23, 2017 36.90 37.39 36.90 37.10 153,788 +0.05(+0.13%)
Jan 20, 2017 36.46 37.17 36.21 37.05 297,494 +0.79(+2.18%)
Jan 19, 2017 36.41 36.41 35.67 36.26 364,083 +0.00(+0.00%)
Jan 18, 2017 35.81 36.31 35.32 36.26 251,806 +0.72(+2.02%)
Jan 17, 2017 35.52 36.06 34.97 35.54 321,428 -0.37(-1.03%)
Jan 13, 2017 35.91 35.91 35.91 0 -0.74(-2.02%)
Jan 12, 2017 36.60 36.80 35.72 36.65 217,232 -0.15(-0.40%)
Jan 11, 2017 36.51 36.88 36.13 36.80 287,678 +0.20(+0.54%)
Jan 10, 2017 36.60 36.95 36.16 36.60 310,418 -0.05(-0.13%)
Jan 09, 2017 37.35 37.49 36.58 36.65 241,879 -0.94(-2.50%)
Jan 06, 2017 38.09 38.58 37.37 37.59 207,812 -0.44(-1.17%)
Jan 05, 2017 38.19 38.19 37.49 38.04 212,366 -0.15(-0.39%)
Jan 04, 2017 36.85 38.28 36.85 38.19 314,375 +1.63(+4.46%)
Jan 03, 2017 37.10 37.20 35.86 36.55 333,275 +0.25(+0.68%)
Dec 30, 2016 36.31 36.31 36.31 0 -0.40(-1.08%)
Dec 29, 2016 36.80 37.15 36.41 36.70 123,889 +0.05(+0.13%)
Dec 28, 2016 37.30 37.74 36.51 36.65 149,374 -0.54(-1.46%)
Dec 27, 2016 36.65 37.44 36.36 37.20 179,782 +0.44(+1.21%)
Dec 23, 2016 36.75 36.75 36.75 0 +0.44(+1.22%)
Dec 22, 2016 36.65 36.75 35.96 36.31 264,672 -0.44(-1.21%)
Dec 21, 2016 37.30 38.18 36.66 36.75 177,092 -0.74(-1.98%)
Dec 20, 2016 36.95 37.54 36.65 37.49 295,008 +0.79(+2.15%)
Dec 19, 2016 36.51 37.30 36.01 36.70 317,039 +0.35(+0.95%)
Dec 16, 2016 38.14 38.73 36.26 36.36 1,009,518 -1.63(-4.29%)
Dec 15, 2016 37.39 39.47 36.65 37.99 478,705 +0.89(+2.40%)
Dec 14, 2016 36.21 37.84 35.76 37.10 523,962 +0.69(+1.90%)
Dec 13, 2016 36.36 36.48 35.64 36.41 133,947 +0.25(+0.68%)
Dec 12, 2016 36.90 37.05 35.76 36.16 195,973 -0.72(-1.96%)
Dec 09, 2016 36.88 37.23 36.39 36.88 210,967 +0.10(+0.27%)
Dec 08, 2016 35.30 36.98 34.71 36.78 361,763 +1.48(+4.19%)
Dec 07, 2016 34.37 35.35 34.17 35.30 228,604 +0.84(+2.43%)
Dec 06, 2016 34.56 34.56 33.82 34.46 190,398 +0.05(+0.14%)
Dec 05, 2016 34.51 34.96 34.00 34.42 255,466 +0.30(+0.87%)
Dec 02, 2016 34.37 34.37 33.63 34.12 201,755 -0.20(-0.57%)
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.