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 (%)
Aug 31, 2017 32.57 32.86 32.47 32.76 228,994 +0.35(+1.07%)
Aug 30, 2017 32.67 33.11 32.37 32.42 224,965 -0.30(-0.91%)
Aug 29, 2017 32.47 32.91 32.27 32.71 375,674 -0.10(-0.30%)
Aug 28, 2017 32.71 32.89 32.47 32.81 428,882 +0.25(+0.76%)
Aug 25, 2017 32.57 32.67 32.17 32.57 906,058 +0.15(+0.46%)
Aug 24, 2017 32.42 32.67 32.27 32.42 271,492 +0.20(+0.62%)
Aug 23, 2017 31.92 32.34 31.87 32.22 276,820 +0.05(+0.15%)
Aug 22, 2017 31.48 32.81 31.48 32.17 734,658 +0.74(+2.37%)
Aug 21, 2017 30.98 31.80 30.78 31.43 705,320 +0.45(+1.44%)
Aug 18, 2017 31.23 31.72 30.88 30.98 497,606 -0.50(-1.57%)
Aug 17, 2017 32.52 33.31 31.18 31.48 2,093,340 -2.58(-7.57%)
Aug 16, 2017 34.35 34.72 33.93 34.05 341,730 -0.10(-0.29%)
Aug 15, 2017 34.75 34.80 33.81 34.15 300,601 -0.50(-1.43%)
Aug 14, 2017 34.15 34.70 34.10 34.65 303,430 +0.64(+1.90%)
Aug 11, 2017 34.10 34.35 33.46 34.00 760,629 +0.00(+0.00%)
Aug 10, 2017 34.35 34.70 33.17 34.00 458,010 -0.67(-1.93%)
Aug 09, 2017 36.93 37.57 34.05 34.67 618,390 -3.25(-8.56%)
Aug 08, 2017 38.17 38.41 37.77 37.92 235,866 -0.30(-0.78%)
Aug 07, 2017 38.02 38.41 36.84 38.22 240,232 +0.00(+0.00%)
Aug 04, 2017 38.41 37.77 38.22 167,693 +0.30(+0.78%)
Aug 03, 2017 37.67 38.02 37.37 37.92 153,694 +0.30(+0.79%)
Aug 02, 2017 38.17 38.17 37.08 37.62 164,085 -0.50(-1.30%)
Aug 01, 2017 38.32 38.32 37.67 38.12 296,279 +0.00(+0.00%)
Jul 31, 2017 37.72 38.24 36.95 38.12 202,481 +0.50(+1.32%)
Jul 28, 2017 37.72 37.82 37.18 37.62 199,377 -0.15(-0.39%)
Jul 27, 2017 38.32 38.61 37.57 37.77 133,590 -0.40(-1.04%)
Jul 26, 2017 38.22 38.71 38.02 38.17 210,135 -0.05(-0.13%)
Jul 25, 2017 37.77 38.41 37.52 38.22 198,630 +0.69(+1.85%)
Jul 24, 2017 37.82 37.92 37.32 37.52 197,313 -0.45(-1.17%)
Jul 21, 2017 38.41 38.41 37.72 37.97 183,977 -0.15(-0.39%)
Jul 20, 2017 38.27 37.82 38.12 167,749 +0.20(+0.52%)
Jul 19, 2017 37.67 37.97 37.32 37.92 242,385 +0.30(+0.79%)
Jul 18, 2017 37.23 37.67 37.08 37.62 172,074 +0.10(+0.26%)
Jul 17, 2017 37.52 37.72 37.13 37.52 222,179 -0.10(-0.26%)
Jul 14, 2017 36.63 37.87 36.58 37.62 320,119 +0.89(+2.43%)
Jul 13, 2017 36.43 36.83 36.28 36.73 475,834 +0.35(+0.95%)
Jul 12, 2017 36.58 36.63 36.13 36.38 312,866 +0.00(+0.00%)
Jul 11, 2017 36.88 37.13 36.23 36.38 435,108 -0.40(-1.08%)
Jul 10, 2017 34.90 37.52 34.90 36.78 755,796 +1.83(+5.25%)
Jul 07, 2017 35.29 35.29 33.02 34.95 408,009 -0.15(-0.42%)
Jul 06, 2017 35.14 35.89 33.67 35.09 533,552 -0.50(-1.39%)
Jul 05, 2017 36.53 36.61 35.19 35.59 418,945 -0.84(-2.31%)
Jul 03, 2017 36.43 37.13 34.70 36.43 209,736 +0.15(+0.41%)
Jun 30, 2017 36.28 36.63 35.54 36.28 332,512 +0.15(+0.41%)
Jun 29, 2017 36.88 37.08 35.47 36.13 386,401 -0.59(-1.62%)
Jun 28, 2017 36.73 37.08 36.38 36.73 548,417 +0.20(+0.54%)
Jun 27, 2017 36.83 37.18 36.18 36.53 501,563 -0.20(-0.54%)
Jun 26, 2017 37.23 37.62 36.23 36.73 342,738 -0.50(-1.33%)
Jun 23, 2017 37.97 37.97 37.13 37.23 728,338 -0.64(-1.70%)
Jun 22, 2017 37.77 38.27 37.72 37.87 406,333 +0.00(+0.00%)
Jun 21, 2017 38.71 39.41 37.72 37.87 510,533 -0.45(-1.16%)
Jun 20, 2017 38.27 38.51 37.97 38.32 372,444 -0.20(-0.51%)
Jun 19, 2017 38.27 39.06 38.07 38.51 415,427 +0.50(+1.30%)
Jun 16, 2017 37.87 38.37 37.37 38.02 442,600 -0.20(-0.52%)
Jun 15, 2017 38.32 37.37 38.22 191,772 -0.05(-0.13%)
Jun 14, 2017 38.41 38.46 37.13 38.27 430,486 -0.20(-0.52%)
Jun 13, 2017 38.56 38.86 38.17 38.46 314,677 +0.10(+0.26%)
Jun 12, 2017 39.21 39.65 38.14 38.37 337,856 -0.97(-2.47%)
Jun 09, 2017 39.58 39.88 39.11 39.34 459,648 -0.15(-0.38%)
Jun 08, 2017 38.55 39.83 38.55 39.49 255,652 +0.79(+2.05%)
Jun 07, 2017 38.35 38.99 38.30 38.69 312,803 +0.40(+1.03%)
Jun 06, 2017 38.05 38.59 37.51 38.30 212,374 -0.20(-0.51%)
Jun 05, 2017 38.84 39.09 38.45 38.50 156,914 -0.45(-1.14%)
Jun 02, 2017 38.69 39.24 38.59 38.94 244,522 +0.15(+0.38%)
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.