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 29, 2017 30.30 30.30 30.30 0 +0.45(+1.51%)
Dec 28, 2017 29.85 29.95 29.50 29.85 163,384 +0.10(+0.34%)
Dec 27, 2017 29.60 30.15 29.10 29.75 369,226 +0.25(+0.85%)
Dec 26, 2017 29.40 29.75 29.15 29.50 267,893 -0.05(-0.17%)
Dec 22, 2017 30.40 30.50 29.45 29.55 432,080 -0.80(-2.64%)
Dec 21, 2017 30.05 30.55 29.85 30.35 336,678 +0.35(+1.17%)
Dec 20, 2017 29.60 30.20 29.25 30.00 230,424 +0.55(+1.87%)
Dec 19, 2017 29.65 30.00 29.27 29.45 426,729 -0.20(-0.67%)
Dec 18, 2017 29.10 29.95 28.85 29.65 505,149 +0.80(+2.77%)
Dec 15, 2017 28.15 29.00 28.10 28.85 877,070 +0.60(+2.12%)
Dec 14, 2017 28.70 29.30 28.20 28.25 319,495 -0.40(-1.40%)
Dec 13, 2017 28.90 29.25 28.55 28.65 584,856 -0.35(-1.21%)
Dec 12, 2017 28.70 29.15 28.65 29.00 499,102 +0.45(+1.58%)
Dec 11, 2017 29.75 30.10 28.45 28.55 660,083 -0.85(-2.89%)
Dec 08, 2017 28.55 29.75 28.35 29.40 732,449 +0.90(+3.16%)
Dec 07, 2017 28.75 29.15 28.45 28.50 325,080 -0.35(-1.21%)
Dec 06, 2017 29.05 29.35 28.75 28.85 348,590 -0.40(-1.37%)
Dec 05, 2017 29.10 29.70 29.10 29.25 478,156 +0.05(+0.17%)
Dec 04, 2017 28.70 29.10 28.15 29.20 862,240 +0.95(+3.36%)
Dec 01, 2017 27.85 28.30 27.45 28.25 992,494 +0.35(+1.25%)
Nov 30, 2017 28.05 28.35 27.80 27.90 613,975 +0.10(+0.36%)
Nov 29, 2017 27.50 28.10 27.50 27.80 754,439 +0.40(+1.46%)
Nov 28, 2017 27.05 27.60 26.95 27.40 575,675 +0.35(+1.29%)
Nov 27, 2017 27.10 27.45 26.90 27.05 635,702 +0.05(+0.19%)
Nov 24, 2017 27.20 27.25 26.80 27.00 237,161 -0.30(-1.10%)
Nov 22, 2017 27.75 27.75 27.05 27.30 339,110 -0.35(-1.27%)
Nov 21, 2017 27.50 28.00 27.10 27.65 376,188 +0.30(+1.10%)
Nov 20, 2017 27.10 27.45 26.70 27.35 619,579 +0.15(+0.55%)
Nov 17, 2017 27.15 27.50 27.02 27.20 242,937 -0.15(-0.55%)
Nov 16, 2017 27.30 27.55 27.15 27.35 374,589 +0.05(+0.18%)
Nov 15, 2017 27.05 27.55 26.80 27.30 296,643 +0.10(+0.37%)
Nov 14, 2017 27.10 27.25 26.68 27.20 544,020 +0.00(+0.00%)
Nov 13, 2017 26.80 27.40 26.45 27.20 1,073,090 +0.25(+0.93%)
Nov 10, 2017 27.10 27.54 26.80 26.95 1,104,910 -0.12(-0.46%)
Nov 09, 2017 27.00 27.82 26.75 27.07 705,074 -0.23(-0.82%)
Nov 08, 2017 27.85 27.85 27.15 27.30 360,711 -0.50(-1.80%)
Nov 07, 2017 28.60 29.12 27.70 27.80 445,987 -0.20(-0.71%)
Nov 06, 2017 26.60 28.25 26.60 28.00 801,344 +1.40(+5.26%)
Nov 03, 2017 28.25 29.55 24.45 26.60 4,329,538 -8.45(-24.11%)
Nov 02, 2017 35.30 35.50 34.90 35.05 330,814 -0.15(-0.43%)
Nov 01, 2017 36.40 37.05 35.15 35.20 205,013 -0.90(-2.49%)
Oct 31, 2017 35.85 36.35 35.70 36.10 291,726 +0.40(+1.12%)
Oct 30, 2017 36.30 36.35 35.55 35.70 144,108 -0.85(-2.33%)
Oct 27, 2017 37.10 37.10 36.20 36.55 400,388 -0.60(-1.62%)
Oct 26, 2017 36.95 37.90 36.95 37.15 311,869 +0.25(+0.68%)
Oct 25, 2017 36.85 36.95 35.90 36.90 237,429 +0.15(+0.41%)
Oct 24, 2017 36.55 37.00 36.39 36.75 147,340 +0.35(+0.96%)
Oct 23, 2017 37.00 37.30 36.35 36.40 144,109 -0.60(-1.62%)
Oct 20, 2017 37.00 37.45 36.50 37.00 302,583 +0.45(+1.23%)
Oct 19, 2017 36.80 37.05 36.40 36.55 303,262 -0.30(-0.81%)
Oct 18, 2017 36.35 36.95 36.15 36.85 315,898 +0.60(+1.66%)
Oct 17, 2017 37.15 37.15 36.25 36.25 99,868 -0.70(-1.89%)
Oct 16, 2017 36.80 37.10 36.35 36.95 137,322 +0.15(+0.41%)
Oct 13, 2017 36.95 37.30 36.77 36.80 161,862 -0.05(-0.14%)
Oct 12, 2017 36.85 37.10 36.80 36.85 174,566 +0.05(+0.14%)
Oct 11, 2017 36.70 37.05 36.60 36.80 180,333 +0.10(+0.27%)
Oct 10, 2017 36.30 36.95 36.30 36.70 259,388 +0.35(+0.96%)
Oct 09, 2017 36.75 37.10 36.35 36.35 321,407 -0.45(-1.22%)
Oct 06, 2017 36.50 36.85 36.40 36.80 182,764 +0.30(+0.82%)
Oct 05, 2017 36.45 36.85 36.20 36.50 218,525 +0.05(+0.14%)
Oct 04, 2017 36.45 36.65 36.25 36.45 288,828 -0.15(-0.41%)
Oct 03, 2017 35.20 36.60 35.00 36.60 426,267 +1.60(+4.57%)
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.