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 (%)
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%)
Jul 01, 2016 25.43 25.14 25.14 25.14 231,649 -0.31(-1.24%)
Jun 30, 2016 24.63 25.47 24.32 25.45 351,067 +0.89(+3.60%)
Jun 29, 2016 23.96 24.61 23.59 24.57 272,994 +0.80(+3.35%)
Jun 28, 2016 24.03 24.19 23.58 23.77 386,087 +0.01(+0.04%)
Jun 27, 2016 24.17 24.49 23.18 23.76 501,390 -1.33(-5.29%)
Jun 24, 2016 25.29 25.29 24.59 25.09 745,463 -1.72(-6.42%)
Jun 23, 2016 26.33 26.88 26.33 26.81 268,581 +0.80(+3.06%)
Jun 22, 2016 26.12 26.36 25.68 26.01 243,840 +0.00(+0.00%)
Jun 21, 2016 26.34 26.49 25.86 26.01 251,312 -0.38(-1.45%)
Jun 20, 2016 26.03 26.89 25.98 26.40 311,601 +0.72(+2.80%)
Jun 17, 2016 25.79 26.33 25.46 25.68 1,071,403 -0.04(-0.15%)
Jun 16, 2016 25.49 25.74 25.16 25.72 207,956 +0.01(+0.04%)
Jun 15, 2016 25.41 26.42 25.29 25.71 287,562 +0.33(+1.32%)
Jun 14, 2016 25.23 25.83 24.97 25.37 283,989 +0.03(+0.12%)
Jun 13, 2016 25.70 26.06 25.27 25.34 275,217 -0.54(-2.09%)
Jun 10, 2016 25.79 26.19 25.56 25.88 380,664 -0.26(-0.98%)
Jun 09, 2016 26.49 26.78 25.88 26.14 237,508 -0.52(-1.95%)
Jun 08, 2016 27.01 27.18 26.61 26.66 253,948 -0.42(-1.56%)
Jun 07, 2016 26.86 27.38 26.70 27.08 330,300 +0.36(+1.36%)
Jun 06, 2016 26.18 27.15 26.18 26.72 334,780 +0.50(+1.91%)
Jun 03, 2016 27.18 27.48 25.77 26.22 327,734 -1.16(-4.23%)
Jun 02, 2016 27.03 27.41 26.89 27.38 268,654 +0.32(+1.20%)
Jun 01, 2016 26.89 27.25 26.42 27.05 321,132 -0.07(-0.25%)
May 31, 2016 27.20 27.44 26.89 27.12 291,853 -0.04(-0.14%)
May 27, 2016 27.29 27.16 27.16 27.16 283,528 -0.03(-0.11%)
May 26, 2016 27.18 27.54 26.87 27.19 200,363 +0.02(+0.07%)
May 25, 2016 26.89 27.47 26.86 27.17 287,067 +0.40(+1.50%)
May 24, 2016 26.42 26.94 26.37 26.77 263,825 +0.61(+2.33%)
May 23, 2016 26.16 26.38 25.83 26.16 316,532 +0.23(+0.87%)
May 20, 2016 25.50 25.99 25.41 25.93 334,959 +0.62(+2.44%)
May 19, 2016 25.99 26.35 25.00 25.32 270,003 -0.68(-2.60%)
May 18, 2016 25.52 26.10 25.43 25.99 314,455 +0.43(+1.69%)
May 17, 2016 26.17 26.79 25.21 25.56 760,487 +0.15(+0.58%)
May 16, 2016 25.66 25.86 25.35 25.41 484,054 -0.29(-1.15%)
May 13, 2016 26.36 27.59 25.66 25.71 385,599 -0.66(-2.49%)
May 12, 2016 27.10 27.32 25.80 26.36 1,179,520 -0.73(-2.68%)
May 11, 2016 29.93 30.20 26.51 27.09 1,546,277 -3.49(-11.42%)
May 10, 2016 29.87 30.66 29.54 30.58 193,941 +0.92(+3.11%)
May 09, 2016 29.63 29.91 28.87 29.66 325,598 -0.04(-0.13%)
May 06, 2016 29.23 29.72 28.98 29.70 283,367 +0.36(+1.24%)
May 05, 2016 29.92 29.92 29.12 29.34 460,902 -0.24(-0.80%)
May 04, 2016 30.62 31.06 29.54 29.57 243,485 -1.30(-4.20%)
May 03, 2016 30.81 31.28 30.05 30.87 240,144 -0.38(-1.22%)
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.