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 (%)
Oct 30, 2015 31.52 32.04 31.37 31.42 220,066 -0.06(-0.19%)
Oct 29, 2015 32.32 32.42 31.19 31.47 245,402 -1.06(-3.26%)
Oct 28, 2015 31.16 32.55 31.12 32.53 438,812 +1.51(+4.86%)
Oct 27, 2015 31.42 31.47 30.78 31.03 202,482 -0.47(-1.49%)
Oct 26, 2015 31.47 31.83 31.34 31.49 483,872 -0.13(-0.40%)
Oct 23, 2015 31.23 32.27 31.02 31.62 309,552 +0.85(+2.76%)
Oct 22, 2015 30.14 30.97 29.92 30.77 228,869 +0.85(+2.84%)
Oct 21, 2015 30.34 30.67 29.84 29.92 284,015 -0.21(-0.68%)
Oct 20, 2015 29.67 30.18 29.45 30.13 469,972 +0.38(+1.28%)
Oct 19, 2015 29.80 30.13 29.44 29.75 113,293 -0.15(-0.49%)
Oct 16, 2015 29.67 30.01 29.27 29.89 151,015 +0.35(+1.19%)
Oct 15, 2015 28.31 29.75 28.05 29.54 332,668 +1.50(+5.37%)
Oct 14, 2015 29.10 29.56 27.92 28.04 344,690 -1.10(-3.79%)
Oct 13, 2015 29.79 29.94 28.82 29.14 310,413 -0.88(-2.93%)
Oct 12, 2015 30.56 30.69 29.37 30.02 246,901 -0.27(-0.90%)
Oct 09, 2015 30.49 31.25 30.20 30.29 341,437 -0.21(-0.67%)
Oct 08, 2015 30.38 30.56 29.98 30.50 266,362 +0.14(+0.45%)
Oct 07, 2015 29.41 30.47 29.07 30.36 482,703 +1.02(+3.46%)
Oct 06, 2015 30.09 30.09 29.21 29.35 436,261 -0.72(-2.40%)
Oct 05, 2015 29.63 30.19 28.51 30.07 587,555 +0.69(+2.36%)
Oct 02, 2015 28.27 29.38 27.57 29.37 470,480 +0.64(+2.24%)
Oct 01, 2015 28.77 29.03 28.14 28.73 369,530 -0.06(-0.20%)
Sep 30, 2015 29.31 29.31 28.23 28.79 580,536 -0.10(-0.34%)
Sep 29, 2015 29.69 29.76 28.64 28.89 557,885 -0.84(-2.83%)
Sep 28, 2015 30.49 30.49 29.31 29.73 560,722 -1.08(-3.52%)
Sep 25, 2015 30.74 31.25 30.69 30.81 377,961 +0.44(+1.45%)
Sep 24, 2015 30.28 30.71 30.16 30.37 320,111 -0.26(-0.86%)
Sep 23, 2015 30.38 30.86 29.98 30.63 435,202 +0.19(+0.61%)
Sep 22, 2015 30.18 30.58 29.65 30.45 345,173 -0.26(-0.86%)
Sep 21, 2015 30.47 31.15 30.43 30.71 264,943 +0.38(+1.26%)
Sep 18, 2015 30.65 30.85 30.16 30.33 500,488 -0.96(-3.06%)
Sep 17, 2015 31.00 31.81 31.00 31.29 288,924 +0.16(+0.50%)
Sep 16, 2015 30.69 31.27 30.60 31.13 229,068 +0.22(+0.73%)
Sep 15, 2015 30.42 31.11 30.42 30.91 303,699 +0.50(+1.63%)
Sep 14, 2015 29.77 30.56 29.56 30.41 520,788 +0.57(+1.89%)
Sep 11, 2015 29.16 29.85 29.06 29.85 314,924 +0.51(+1.73%)
Sep 10, 2015 29.52 30.16 28.95 29.34 369,381 -0.34(-1.15%)
Sep 09, 2015 29.93 30.49 29.62 29.68 513,792 +0.50(+1.70%)
Sep 08, 2015 29.24 29.58 28.83 29.18 441,363 +0.32(+1.11%)
Sep 04, 2015 29.75 28.86 28.86 28.86 408,723 -1.13(-3.77%)
Sep 03, 2015 30.42 30.66 29.77 29.99 352,979 -0.19(-0.61%)
Sep 02, 2015 30.43 30.81 29.07 30.18 419,095 +0.08(+0.26%)
Sep 01, 2015 30.87 31.67 29.94 30.10 507,590 -1.54(-4.87%)
Aug 31, 2015 32.41 32.49 31.20 31.64 388,549 -0.75(-2.32%)
Aug 28, 2015 32.12 32.68 31.95 32.39 222,535 +0.03(+0.09%)
Aug 27, 2015 31.29 32.39 30.83 32.36 423,782 +1.31(+4.21%)
Aug 26, 2015 30.95 31.45 30.52 31.06 711,786 +0.83(+2.74%)
Aug 25, 2015 31.29 31.62 30.24 30.23 521,776 -0.19(-0.64%)
Aug 24, 2015 30.53 32.37 29.52 30.42 796,390 -2.35(-7.17%)
Aug 21, 2015 31.98 33.20 30.91 32.77 723,819 +0.20(+0.60%)
Aug 20, 2015 34.40 34.59 32.58 32.58 552,082 -2.25(-6.47%)
Aug 19, 2015 34.79 35.29 34.42 34.83 278,702 +0.03(+0.08%)
Aug 18, 2015 34.86 35.72 34.62 34.80 370,027 -0.94(-2.62%)
Aug 17, 2015 35.05 35.95 34.91 35.73 268,320 +0.47(+1.33%)
Aug 14, 2015 35.18 35.54 34.74 35.27 627,183 +0.11(+0.30%)
Aug 13, 2015 36.61 36.76 35.01 35.16 852,056 -1.35(-3.68%)
Aug 12, 2015 37.52 39.36 36.40 36.50 418,051 -1.35(-3.55%)
Aug 11, 2015 38.99 39.38 37.72 37.85 401,971 -1.40(-3.58%)
Aug 10, 2015 39.12 40.09 39.01 39.25 409,652 +0.23(+0.60%)
Aug 07, 2015 38.99 39.63 38.41 39.02 696,919 -0.32(-0.82%)
Aug 06, 2015 39.60 42.19 37.13 39.34 2,004,518 -5.04(-11.36%)
Aug 05, 2015 44.71 45.13 44.22 44.38 353,190 -0.17(-0.37%)
Aug 04, 2015 44.11 44.98 43.79 44.55 415,866 +0.54(+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.