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 (%)
Sep 29, 2017 33.75 34.85 33.60 34.75 997,238 +0.90(+2.66%)
Sep 28, 2017 33.35 33.85 33.30 33.85 298,053 +0.40(+1.20%)
Sep 27, 2017 33.20 33.70 32.80 33.45 543,177 +0.60(+1.83%)
Sep 26, 2017 32.95 33.10 32.55 32.85 586,413 +0.00(+0.00%)
Sep 25, 2017 32.75 33.00 32.20 32.85 410,997 +0.05(+0.15%)
Sep 22, 2017 32.45 32.90 32.35 32.80 268,845 +0.30(+0.92%)
Sep 21, 2017 32.45 32.70 32.30 32.50 150,196 +0.10(+0.31%)
Sep 20, 2017 32.35 32.95 32.15 32.40 331,681 +0.00(+0.00%)
Sep 19, 2017 32.05 32.55 32.05 32.40 510,949 +0.20(+0.62%)
Sep 18, 2017 31.95 32.45 31.95 32.20 268,571 +0.35(+1.10%)
Sep 15, 2017 31.95 31.55 31.85 584,699 -0.10(-0.31%)
Sep 14, 2017 32.30 32.60 31.85 31.95 234,045 -0.50(-1.54%)
Sep 13, 2017 32.25 32.65 32.15 32.45 329,373 +0.20(+0.62%)
Sep 12, 2017 31.65 32.25 31.45 32.25 212,128 +0.85(+2.71%)
Sep 11, 2017 31.90 32.00 31.25 31.40 512,529 +0.00(+0.00%)
Sep 08, 2017 31.10 32.08 31.00 31.40 440,920 +0.40(+1.29%)
Sep 07, 2017 31.80 31.85 31.00 31.00 244,709 -0.75(-2.36%)
Sep 06, 2017 32.00 32.15 31.30 31.75 275,393 -0.05(-0.16%)
Sep 05, 2017 32.70 32.80 31.62 31.80 244,899 -0.95(-2.90%)
Sep 01, 2017 33.20 33.25 32.70 32.75 196,093 -0.30(-0.91%)
Aug 31, 2017 32.85 33.15 32.75 33.05 227,014 +0.35(+1.07%)
Aug 30, 2017 32.95 33.40 32.65 32.70 223,020 -0.30(-0.91%)
Aug 29, 2017 32.75 33.20 32.55 33.00 372,426 -0.10(-0.30%)
Aug 28, 2017 33.00 33.17 32.75 33.10 425,174 +0.25(+0.76%)
Aug 25, 2017 32.85 32.95 32.45 32.85 898,224 +0.15(+0.46%)
Aug 24, 2017 32.70 32.95 32.55 32.70 269,145 +0.20(+0.62%)
Aug 23, 2017 32.20 32.62 32.15 32.50 274,427 +0.05(+0.15%)
Aug 22, 2017 31.75 33.10 31.75 32.45 728,306 +0.75(+2.37%)
Aug 21, 2017 31.25 32.08 31.05 31.70 699,222 +0.45(+1.44%)
Aug 18, 2017 31.50 32.00 31.15 31.25 493,304 -0.50(-1.57%)
Aug 17, 2017 32.80 33.60 31.45 31.75 2,075,240 -2.60(-7.57%)
Aug 16, 2017 34.65 35.02 34.23 34.35 338,776 -0.10(-0.29%)
Aug 15, 2017 35.05 35.10 34.10 34.45 298,002 -0.50(-1.43%)
Aug 14, 2017 34.45 35.00 34.40 34.95 300,807 +0.65(+1.90%)
Aug 11, 2017 34.40 34.65 33.75 34.30 754,052 +0.00(+0.00%)
Aug 10, 2017 34.65 35.00 33.46 34.30 454,050 -0.68(-1.93%)
Aug 09, 2017 37.25 37.90 34.35 34.98 613,043 -3.27(-8.56%)
Aug 08, 2017 38.50 38.75 38.10 38.25 233,827 -0.30(-0.78%)
Aug 07, 2017 38.35 38.75 37.17 38.55 238,155 +0.00(+0.00%)
Aug 04, 2017 38.75 38.10 38.55 166,243 +0.30(+0.78%)
Aug 03, 2017 38.00 38.35 37.70 38.25 152,366 +0.30(+0.79%)
Aug 02, 2017 38.50 38.50 37.40 37.95 162,667 -0.50(-1.30%)
Aug 01, 2017 38.65 38.65 38.00 38.45 293,718 +0.00(+0.00%)
Jul 31, 2017 38.05 38.58 37.27 38.45 200,731 +0.50(+1.32%)
Jul 28, 2017 38.05 38.15 37.50 37.95 197,654 -0.15(-0.39%)
Jul 27, 2017 38.65 38.95 37.90 38.10 132,435 -0.40(-1.04%)
Jul 26, 2017 38.55 39.05 38.35 38.50 208,318 -0.05(-0.13%)
Jul 25, 2017 38.10 38.75 37.85 38.55 196,913 +0.70(+1.85%)
Jul 24, 2017 38.15 38.25 37.65 37.85 195,607 -0.45(-1.17%)
Jul 21, 2017 38.75 38.75 38.05 38.30 182,387 -0.15(-0.39%)
Jul 20, 2017 38.60 38.15 38.45 166,299 +0.20(+0.52%)
Jul 19, 2017 38.00 38.30 37.65 38.25 240,290 +0.30(+0.79%)
Jul 18, 2017 37.55 38.00 37.40 37.95 170,587 +0.10(+0.26%)
Jul 17, 2017 37.85 38.05 37.45 37.85 220,258 -0.10(-0.26%)
Jul 14, 2017 36.95 38.20 36.90 37.95 317,351 +0.90(+2.43%)
Jul 13, 2017 36.75 37.15 36.60 37.05 471,720 +0.35(+0.95%)
Jul 12, 2017 36.90 36.95 36.45 36.70 310,161 +0.00(+0.00%)
Jul 11, 2017 37.20 37.45 36.55 36.70 431,346 -0.40(-1.08%)
Jul 10, 2017 35.20 37.85 35.20 37.10 749,261 +1.85(+5.25%)
Jul 07, 2017 35.60 35.60 33.30 35.25 404,481 -0.15(-0.42%)
Jul 06, 2017 35.45 36.20 33.96 35.40 528,939 -0.50(-1.39%)
Jul 05, 2017 36.85 36.92 35.50 35.90 415,323 -0.85(-2.31%)
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.