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 (%)
Dec 31, 2015 34.31 33.67 33.67 33.67 241,000 -0.76(-2.21%)
Dec 30, 2015 35.28 35.37 34.40 34.43 109,316 -0.96(-2.71%)
Dec 29, 2015 35.46 35.60 34.90 35.39 88,258 +0.29(+0.83%)
Dec 28, 2015 34.99 35.26 34.76 35.10 118,929 +0.01(+0.03%)
Dec 24, 2015 34.30 35.09 35.09 35.09 98,300 +0.68(+1.98%)
Dec 23, 2015 34.33 34.52 34.03 34.41 218,930 +0.30(+0.88%)
Dec 22, 2015 34.45 34.54 33.78 34.11 156,747 -0.21(-0.61%)
Dec 21, 2015 34.42 34.65 33.87 34.32 402,094 +0.13(+0.38%)
Dec 18, 2015 33.99 34.35 33.58 34.19 1,032,460 -0.01(-0.03%)
Dec 17, 2015 34.33 34.57 33.93 34.20 236,824 -0.01(-0.03%)
Dec 16, 2015 33.60 34.36 33.19 34.21 161,947 +0.77(+2.30%)
Dec 15, 2015 32.91 33.87 32.84 33.44 245,354 +0.68(+2.08%)
Dec 14, 2015 34.05 34.29 31.64 32.76 439,615 -1.25(-3.68%)
Dec 11, 2015 33.91 34.35 33.91 34.01 716,274 -0.63(-1.82%)
Dec 10, 2015 33.92 35.03 33.92 34.64 248,174 +0.59(+1.73%)
Dec 09, 2015 33.83 34.46 33.83 34.05 350,399 +0.02(+0.06%)
Dec 08, 2015 33.76 34.24 33.58 34.03 270,782 -0.18(-0.53%)
Dec 07, 2015 34.72 34.72 33.87 34.21 321,642 -0.47(-1.36%)
Dec 04, 2015 33.91 34.70 33.91 34.68 310,587 +0.67(+1.97%)
Dec 03, 2015 35.90 36.03 33.89 34.01 244,264 -1.85(-5.16%)
Dec 02, 2015 36.25 36.55 35.79 35.86 411,075 -0.39(-1.08%)
Dec 01, 2015 36.00 36.30 35.87 36.25 304,895 +0.22(+0.61%)
Nov 30, 2015 35.80 36.04 35.57 36.03 319,252 +0.29(+0.81%)
Nov 27, 2015 35.46 35.92 35.26 35.74 88,833 +0.26(+0.73%)
Nov 25, 2015 35.18 35.48 35.48 35.48 172,100 +0.43(+1.23%)
Nov 24, 2015 34.46 35.10 34.46 35.05 363,852 +0.45(+1.30%)
Nov 23, 2015 34.99 35.25 34.26 34.60 363,547 -0.62(-1.76%)
Nov 20, 2015 34.45 35.36 33.52 35.22 706,809 +0.74(+2.15%)
Nov 19, 2015 32.61 34.80 32.55 34.48 894,963 +1.89(+5.80%)
Nov 18, 2015 32.75 33.28 32.35 32.59 787,617 -0.13(-0.40%)
Nov 17, 2015 33.63 34.18 32.69 32.72 755,514 -0.81(-2.42%)
Nov 16, 2015 33.75 34.00 33.31 33.53 732,915 -0.15(-0.45%)
Nov 13, 2015 33.88 34.29 33.46 33.68 238,197 -0.40(-1.17%)
Nov 12, 2015 34.13 34.58 33.74 34.08 265,749 -0.39(-1.13%)
Nov 11, 2015 34.73 34.88 34.33 34.47 446,798 +0.02(+0.06%)
Nov 10, 2015 34.36 34.82 34.16 34.45 456,931 -0.25(-0.72%)
Nov 09, 2015 35.00 36.33 34.61 34.70 1,245,501 -0.30(-0.86%)
Nov 06, 2015 39.09 40.00 33.46 35.00 2,284,922 +0.99(+2.91%)
Nov 05, 2015 33.51 34.03 32.89 34.01 527,756 +0.61(+1.83%)
Nov 04, 2015 33.88 34.85 33.33 33.40 249,638 -0.14(-0.42%)
Nov 03, 2015 32.76 34.23 32.76 33.54 291,835 +0.65(+1.98%)
Nov 02, 2015 32.23 33.31 32.23 32.89 293,828 +0.73(+2.27%)
Oct 30, 2015 32.27 32.80 32.11 32.16 214,977 -0.06(-0.19%)
Oct 29, 2015 33.09 33.19 31.93 32.22 239,727 -1.09(-3.26%)
Oct 28, 2015 31.90 33.32 31.86 33.30 428,664 +1.54(+4.86%)
Oct 27, 2015 32.16 32.22 31.51 31.76 197,800 -0.48(-1.49%)
Oct 26, 2015 32.21 32.58 32.08 32.24 472,682 -0.13(-0.40%)
Oct 23, 2015 31.97 33.03 31.75 32.37 302,394 +0.87(+2.76%)
Oct 22, 2015 30.85 31.70 30.63 31.50 223,576 +0.87(+2.84%)
Oct 21, 2015 31.06 31.40 30.55 30.63 277,447 -0.21(-0.68%)
Oct 20, 2015 30.37 30.89 30.15 30.84 459,104 +0.39(+1.28%)
Oct 19, 2015 30.51 30.84 30.14 30.45 110,673 -0.15(-0.49%)
Oct 16, 2015 30.37 30.72 29.96 30.60 147,523 +0.36(+1.19%)
Oct 15, 2015 28.98 30.45 28.71 30.24 324,975 +1.54(+5.37%)
Oct 14, 2015 29.79 30.26 28.58 28.70 336,719 -1.13(-3.79%)
Oct 13, 2015 30.50 30.65 29.50 29.83 303,235 -0.90(-2.93%)
Oct 12, 2015 31.28 31.41 30.07 30.73 241,191 -0.28(-0.90%)
Oct 09, 2015 31.21 31.98 30.92 31.01 333,541 -0.21(-0.67%)
Oct 08, 2015 31.10 31.28 30.69 31.22 260,202 +0.14(+0.45%)
Oct 07, 2015 30.11 31.19 29.76 31.08 471,540 +1.04(+3.46%)
Oct 06, 2015 30.80 30.80 29.90 30.04 426,172 -0.74(-2.40%)
Oct 05, 2015 30.33 30.90 29.18 30.78 573,967 +0.71(+2.36%)
Oct 02, 2015 28.94 30.08 28.23 30.07 459,600 +0.66(+2.24%)
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.