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 (%)
Feb 29, 2016 24.11 24.32 23.68 23.88 516,585 -0.19(-0.77%)
Feb 26, 2016 24.62 25.19 23.90 24.07 250,494 -0.36(-1.48%)
Feb 25, 2016 23.98 24.59 23.58 24.43 291,320 +0.65(+2.72%)
Feb 24, 2016 23.84 23.88 22.73 23.79 622,823 -0.36(-1.50%)
Feb 23, 2016 24.50 24.94 24.13 24.15 530,769 -0.37(-1.52%)
Feb 22, 2016 24.93 24.99 24.18 24.52 415,456 -0.02(-0.08%)
Feb 19, 2016 24.66 25.27 22.84 24.54 718,518 -0.97(-3.80%)
Feb 18, 2016 26.09 26.42 25.13 25.51 335,420 -0.47(-1.81%)
Feb 17, 2016 25.84 26.39 25.84 25.98 341,483 +0.52(+2.04%)
Feb 16, 2016 25.28 26.64 23.85 25.46 341,046 +0.70(+2.85%)
Feb 12, 2016 24.83 24.76 24.76 24.76 228,320 +0.34(+1.40%)
Feb 11, 2016 24.37 25.03 24.06 24.41 360,042 -0.49(-1.97%)
Feb 10, 2016 25.08 26.03 24.89 24.90 428,404 -0.06(-0.24%)
Feb 09, 2016 24.64 25.42 24.50 24.96 377,880 -0.23(-0.89%)
Feb 08, 2016 25.65 25.91 24.70 25.19 431,429 -0.75(-2.91%)
Feb 05, 2016 26.34 26.78 25.94 25.94 646,723 -0.50(-1.89%)
Feb 04, 2016 25.47 26.51 25.38 26.44 269,251 +0.69(+2.66%)
Feb 03, 2016 26.11 26.11 24.95 25.75 260,003 -0.13(-0.49%)
Feb 02, 2016 25.95 25.99 25.12 25.88 458,846 -0.56(-2.11%)
Feb 01, 2016 26.19 26.68 25.75 26.44 366,863 +0.04(+0.15%)
Jan 29, 2016 25.14 26.44 25.01 26.40 618,072 +1.52(+6.10%)
Jan 28, 2016 25.77 29.35 24.49 24.88 435,035 -0.57(-2.23%)
Jan 27, 2016 26.00 28.58 25.32 25.45 229,246 -0.59(-2.26%)
Jan 26, 2016 26.45 26.59 25.91 26.04 244,717 -0.22(-0.82%)
Jan 25, 2016 26.96 27.24 26.18 26.25 251,829 -1.00(-3.66%)
Jan 22, 2016 27.34 28.15 27.03 27.25 393,997 +0.25(+0.94%)
Jan 21, 2016 27.53 27.89 26.98 27.00 667,128 -0.46(-1.68%)
Jan 20, 2016 25.88 27.87 25.02 27.46 669,009 +1.25(+4.78%)
Jan 19, 2016 27.37 27.49 26.04 26.20 317,937 -0.68(-2.51%)
Jan 15, 2016 26.98 26.88 26.88 26.88 462,771 -0.93(-3.34%)
Jan 14, 2016 28.06 28.72 27.05 27.81 329,853 +0.03(+0.11%)
Jan 13, 2016 29.68 29.79 26.66 27.78 720,668 -1.60(-5.43%)
Jan 12, 2016 30.44 30.54 28.98 29.38 261,920 -0.70(-2.31%)
Jan 11, 2016 30.89 31.01 29.76 30.07 408,011 -0.57(-1.85%)
Jan 08, 2016 31.26 31.56 30.53 30.64 302,876 -0.38(-1.23%)
Jan 07, 2016 30.90 31.33 30.56 31.02 334,230 -0.57(-1.80%)
Jan 06, 2016 32.36 32.69 31.29 31.59 294,858 -1.38(-4.19%)
Jan 05, 2016 31.84 33.14 31.57 32.97 254,792 +1.16(+3.66%)
Jan 04, 2016 32.24 32.55 31.13 31.80 442,964 -1.16(-3.50%)
Dec 31, 2015 33.59 32.96 32.96 32.96 246,198 -0.74(-2.21%)
Dec 30, 2015 34.54 34.62 33.67 33.70 111,673 -0.94(-2.71%)
Dec 29, 2015 34.71 34.85 34.16 34.64 90,161 +0.28(+0.83%)
Dec 28, 2015 34.25 34.52 34.02 34.36 121,494 +0.01(+0.03%)
Dec 24, 2015 33.58 34.35 34.35 34.35 100,420 +0.67(+1.98%)
Dec 23, 2015 33.61 33.79 33.31 33.68 223,652 +0.29(+0.88%)
Dec 22, 2015 33.72 33.81 33.07 33.39 160,128 -0.21(-0.61%)
Dec 21, 2015 33.69 33.92 33.15 33.60 410,767 +0.13(+0.38%)
Dec 18, 2015 33.27 33.62 32.87 33.47 1,054,730 -0.01(-0.03%)
Dec 17, 2015 33.61 33.84 33.21 33.48 241,932 -0.01(-0.03%)
Dec 16, 2015 32.89 33.63 32.49 33.49 165,440 +0.75(+2.30%)
Dec 15, 2015 32.22 33.15 32.15 32.73 250,646 +0.67(+2.08%)
Dec 14, 2015 33.33 33.57 30.97 32.07 449,097 -1.22(-3.68%)
Dec 11, 2015 33.19 33.62 33.19 33.29 731,723 -0.62(-1.82%)
Dec 10, 2015 33.20 34.29 33.20 33.91 253,527 +0.65(+1.94%)
Dec 09, 2015 33.05 33.66 33.05 33.26 358,694 +0.02(+0.06%)
Dec 08, 2015 32.98 33.45 32.80 33.24 277,192 -0.18(-0.53%)
Dec 07, 2015 33.92 33.92 33.09 33.42 329,256 -0.46(-1.36%)
Dec 04, 2015 33.13 33.90 33.13 33.88 317,939 +0.65(+1.97%)
Dec 03, 2015 35.07 35.20 33.11 33.22 250,046 -1.81(-5.16%)
Dec 02, 2015 35.41 35.70 34.96 35.03 420,806 -0.38(-1.08%)
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.