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 28, 2017 42.90 44.60 42.67 44.30 798,994 +0.07(+0.17%)
Feb 27, 2017 42.40 44.25 42.20 44.23 518,549 +1.77(+4.18%)
Feb 24, 2017 40.30 43.00 39.63 42.45 537,403 +1.80(+4.43%)
Feb 23, 2017 40.20 40.70 39.65 40.65 250,579 +0.30(+0.74%)
Feb 22, 2017 40.25 40.45 39.60 40.35 278,935 -0.05(-0.12%)
Feb 21, 2017 40.05 40.45 39.90 40.40 195,077 +0.45(+1.13%)
Feb 17, 2017 39.95 39.95 39.95 0 +0.30(+0.76%)
Feb 16, 2017 40.25 40.54 39.30 39.65 193,664 -0.55(-1.37%)
Feb 15, 2017 39.40 40.35 39.35 40.20 247,701 +0.55(+1.39%)
Feb 14, 2017 39.80 39.80 39.05 39.65 237,235 -0.10(-0.25%)
Feb 13, 2017 40.00 40.00 39.35 39.75 194,414 +0.25(+0.63%)
Feb 10, 2017 39.55 39.99 39.05 39.50 152,276 +0.10(+0.25%)
Feb 09, 2017 38.60 39.50 38.60 39.40 142,571 +0.85(+2.20%)
Feb 08, 2017 38.55 38.75 37.95 38.55 166,406 -0.30(-0.77%)
Feb 07, 2017 39.20 39.35 38.30 38.85 156,623 -0.25(-0.64%)
Feb 06, 2017 38.80 39.21 38.55 39.10 223,243 +0.25(+0.64%)
Feb 03, 2017 38.40 39.00 38.00 38.85 256,991 +0.90(+2.37%)
Feb 02, 2017 37.85 38.35 37.50 37.95 203,633 -0.10(-0.26%)
Feb 01, 2017 39.05 39.25 37.90 38.05 343,143 -0.50(-1.30%)
Jan 31, 2017 38.35 39.00 38.10 38.55 455,642 +0.00(+0.00%)
Jan 30, 2017 37.70 38.60 37.05 38.55 395,015 +0.50(+1.31%)
Jan 27, 2017 38.15 38.20 37.80 38.05 394,451 -0.10(-0.26%)
Jan 26, 2017 38.70 38.70 37.50 38.15 196,219 -0.55(-1.42%)
Jan 25, 2017 38.95 39.35 38.45 38.70 181,520 +0.15(+0.39%)
Jan 24, 2017 37.75 38.75 37.65 38.55 259,729 +1.00(+2.66%)
Jan 23, 2017 37.35 37.85 37.35 37.55 151,938 +0.05(+0.13%)
Jan 20, 2017 36.90 37.62 36.65 37.50 293,916 +0.80(+2.18%)
Jan 19, 2017 36.85 36.85 36.10 36.70 359,703 +0.00(+0.00%)
Jan 18, 2017 36.25 36.75 35.75 36.70 248,777 +0.73(+2.02%)
Jan 17, 2017 35.95 36.50 35.40 35.98 317,562 -0.38(-1.03%)
Jan 13, 2017 36.35 36.35 36.35 0 -0.75(-2.02%)
Jan 12, 2017 37.05 37.25 36.15 37.10 214,619 -0.15(-0.40%)
Jan 11, 2017 36.95 37.33 36.58 37.25 284,218 +0.20(+0.54%)
Jan 10, 2017 37.05 37.40 36.60 37.05 306,684 -0.05(-0.13%)
Jan 09, 2017 37.80 37.95 37.02 37.10 238,970 -0.95(-2.50%)
Jan 06, 2017 38.55 39.05 37.83 38.05 205,312 -0.45(-1.17%)
Jan 05, 2017 38.65 38.65 37.95 38.50 209,812 -0.15(-0.39%)
Jan 04, 2017 37.30 38.75 37.30 38.65 310,593 +1.65(+4.46%)
Jan 03, 2017 37.55 37.65 36.30 37.00 329,266 +0.25(+0.68%)
Dec 30, 2016 36.75 36.75 36.75 0 -0.40(-1.08%)
Dec 29, 2016 37.25 37.60 36.85 37.15 122,399 +0.05(+0.13%)
Dec 28, 2016 37.75 38.20 36.95 37.10 147,577 -0.55(-1.46%)
Dec 27, 2016 37.10 37.90 36.80 37.65 177,620 +0.45(+1.21%)
Dec 23, 2016 37.20 37.20 37.20 0 +0.45(+1.22%)
Dec 22, 2016 37.10 37.20 36.40 36.75 261,488 -0.45(-1.21%)
Dec 21, 2016 37.75 38.64 37.11 37.20 174,962 -0.75(-1.98%)
Dec 20, 2016 37.40 38.00 37.10 37.95 291,459 +0.80(+2.15%)
Dec 19, 2016 36.95 37.75 36.45 37.15 313,225 +0.35(+0.95%)
Dec 16, 2016 38.60 39.20 36.70 36.80 997,374 -1.65(-4.29%)
Dec 15, 2016 37.85 39.95 37.10 38.45 472,946 +0.90(+2.40%)
Dec 14, 2016 36.65 38.30 36.20 37.55 517,659 +0.70(+1.90%)
Dec 13, 2016 36.80 36.92 36.08 36.85 132,336 +0.25(+0.68%)
Dec 12, 2016 37.35 37.50 36.20 36.60 193,616 -0.80(-2.14%)
Dec 09, 2016 37.40 37.75 36.90 37.40 208,039 +0.10(+0.27%)
Dec 08, 2016 35.80 37.50 35.20 37.30 356,742 +1.50(+4.19%)
Dec 07, 2016 34.85 35.85 34.65 35.80 225,432 +0.85(+2.43%)
Dec 06, 2016 35.05 35.05 34.30 34.95 187,756 +0.05(+0.14%)
Dec 05, 2016 35.00 35.45 34.48 34.90 251,921 +0.30(+0.87%)
Dec 02, 2016 34.85 34.85 34.10 34.60 198,955 -0.20(-0.57%)
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.