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 (%)
May 31, 2017 38.05 38.05 37.16 37.51 256,252 -0.45(-1.17%)
May 30, 2017 37.90 38.20 36.82 37.95 234,728 -0.05(-0.13%)
May 26, 2017 38.35 38.45 37.36 38.00 296,261 -0.45(-1.16%)
May 25, 2017 38.59 38.89 38.20 38.45 234,532 -0.10(-0.26%)
May 24, 2017 38.84 39.19 38.20 38.55 251,776 -0.20(-0.51%)
May 23, 2017 38.99 39.04 38.37 38.74 219,077 -0.25(-0.63%)
May 22, 2017 39.29 39.46 38.89 38.99 177,140 -0.10(-0.25%)
May 19, 2017 39.14 39.63 39.04 39.09 202,752 -0.10(-0.25%)
May 18, 2017 39.19 39.44 38.84 39.19 185,562 -0.20(-0.50%)
May 17, 2017 39.83 40.03 38.94 39.39 456,629 -1.29(-3.16%)
May 16, 2017 40.52 40.87 40.23 40.67 183,767 +0.35(+0.86%)
May 15, 2017 39.44 40.35 39.34 40.33 183,448 +0.99(+2.52%)
May 12, 2017 39.73 39.93 39.09 39.34 265,354 -0.64(-1.61%)
May 11, 2017 39.34 40.38 39.29 39.98 252,432 +0.40(+1.00%)
May 10, 2017 39.39 40.43 39.24 39.58 328,791 -0.20(-0.50%)
May 09, 2017 39.44 40.00 39.04 39.78 250,206 +0.49(+1.26%)
May 08, 2017 39.34 39.53 38.17 39.29 567,279 -0.30(-0.75%)
May 05, 2017 44.53 44.53 38.79 39.58 962,207 -2.03(-4.88%)
May 04, 2017 42.55 42.73 41.56 41.61 315,707 -0.69(-1.64%)
May 03, 2017 41.91 42.45 41.81 42.31 152,012 +0.10(+0.23%)
May 02, 2017 42.65 42.90 41.66 42.21 256,680 -0.40(-0.93%)
May 01, 2017 42.31 42.65 41.71 42.60 171,392 +0.54(+1.29%)
Apr 28, 2017 42.95 43.10 42.01 42.06 251,246 -0.74(-1.73%)
Apr 27, 2017 42.60 43.05 42.45 42.80 256,383 +0.35(+0.82%)
Apr 26, 2017 42.50 43.72 42.36 42.45 475,468 +0.49(+1.18%)
Apr 25, 2017 41.61 42.12 41.37 41.96 1,274,966 +0.64(+1.56%)
Apr 24, 2017 42.50 42.80 41.22 41.32 315,544 +0.00(+0.00%)
Apr 21, 2017 42.01 42.01 39.93 41.32 232,089 -0.74(-1.76%)
Apr 20, 2017 41.42 42.31 41.32 42.06 209,719 +0.89(+2.16%)
Apr 19, 2017 40.47 41.51 40.28 41.17 269,087 +0.99(+2.46%)
Apr 18, 2017 39.93 40.28 39.44 40.18 133,913 -0.10(-0.25%)
Apr 17, 2017 39.34 40.33 39.34 40.28 143,513 +1.09(+2.78%)
Apr 13, 2017 39.53 39.88 39.09 39.19 202,001 -0.49(-1.25%)
Apr 12, 2017 40.43 40.43 39.44 39.68 111,668 -0.84(-2.08%)
Apr 11, 2017 40.03 40.52 39.49 40.52 168,414 +0.35(+0.86%)
Apr 10, 2017 40.13 40.43 39.49 40.18 277,946 +0.00(+0.00%)
Apr 07, 2017 39.83 40.43 39.44 40.18 293,858 -0.05(-0.12%)
Apr 06, 2017 39.83 40.33 39.39 40.23 200,640 +0.45(+1.12%)
Apr 05, 2017 41.02 41.19 39.68 39.78 311,664 -0.99(-2.43%)
Apr 04, 2017 41.27 41.66 40.55 40.77 292,000 -0.59(-1.44%)
Apr 03, 2017 43.30 43.39 41.02 41.37 608,492 -1.73(-4.02%)
Mar 31, 2017 42.06 43.20 41.56 43.10 626,487 +0.94(+2.23%)
Mar 30, 2017 40.92 42.21 40.67 42.16 326,662 +1.29(+3.15%)
Mar 29, 2017 40.67 41.07 40.33 40.87 255,998 +0.05(+0.12%)
Mar 28, 2017 39.58 40.87 39.04 40.82 368,823 +1.04(+2.61%)
Mar 27, 2017 38.84 39.88 38.45 39.78 316,848 +0.20(+0.50%)
Mar 24, 2017 39.34 39.78 38.55 39.58 355,638 +0.35(+0.88%)
Mar 23, 2017 39.04 39.68 37.95 39.24 278,056 +0.10(+0.25%)
Mar 22, 2017 39.04 39.49 38.59 39.14 502,566 -0.25(-0.63%)
Mar 21, 2017 40.82 41.17 39.19 39.39 461,235 -1.29(-3.16%)
Mar 20, 2017 41.56 42.36 40.47 40.67 280,213 -1.12(-2.68%)
Mar 17, 2017 42.14 42.14 40.95 41.79 1,159,351 -0.44(-1.05%)
Mar 16, 2017 41.94 42.96 41.82 42.24 442,697 +0.49(+1.18%)
Mar 15, 2017 40.85 42.14 40.75 41.74 706,354 +1.19(+2.92%)
Mar 14, 2017 40.85 40.95 39.91 40.56 317,929 -0.59(-1.44%)
Mar 13, 2017 41.10 41.54 40.66 41.15 486,007 +0.15(+0.36%)
Mar 10, 2017 41.10 41.30 40.36 41.00 368,232 +0.00(+0.00%)
Mar 09, 2017 41.49 41.99 40.90 41.00 588,817 -0.40(-0.95%)
Mar 08, 2017 42.43 42.58 41.35 41.40 534,428 -0.84(-1.99%)
Mar 07, 2017 44.36 44.41 42.14 42.24 1,427,412 -2.57(-5.73%)
Mar 06, 2017 44.41 44.85 43.47 44.80 521,804 +0.10(+0.22%)
Mar 03, 2017 44.85 45.20 44.16 44.71 643,078 -0.15(-0.33%)
Mar 02, 2017 44.51 45.20 44.31 44.85 754,264 +0.15(+0.33%)
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.