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 (%)
Jun 30, 2016 24.63 25.47 24.32 25.45 351,067 +0.89(+3.60%)
Jun 29, 2016 23.96 24.61 23.59 24.57 272,994 +0.80(+3.35%)
Jun 28, 2016 24.03 24.19 23.58 23.77 386,087 +0.01(+0.04%)
Jun 27, 2016 24.17 24.49 23.18 23.76 501,390 -1.33(-5.29%)
Jun 24, 2016 25.29 25.29 24.59 25.09 745,463 -1.72(-6.42%)
Jun 23, 2016 26.33 26.88 26.33 26.81 268,581 +0.80(+3.06%)
Jun 22, 2016 26.12 26.36 25.68 26.01 243,840 +0.00(+0.00%)
Jun 21, 2016 26.34 26.49 25.86 26.01 251,312 -0.38(-1.45%)
Jun 20, 2016 26.03 26.89 25.98 26.40 311,601 +0.72(+2.80%)
Jun 17, 2016 25.79 26.33 25.46 25.68 1,071,403 -0.04(-0.15%)
Jun 16, 2016 25.49 25.74 25.16 25.72 207,956 +0.01(+0.04%)
Jun 15, 2016 25.41 26.42 25.29 25.71 287,562 +0.33(+1.32%)
Jun 14, 2016 25.23 25.83 24.97 25.37 283,989 +0.03(+0.12%)
Jun 13, 2016 25.70 26.06 25.27 25.34 275,217 -0.54(-2.09%)
Jun 10, 2016 25.79 26.19 25.56 25.88 380,664 -0.26(-0.98%)
Jun 09, 2016 26.49 26.78 25.88 26.14 237,508 -0.52(-1.95%)
Jun 08, 2016 27.01 27.18 26.61 26.66 253,948 -0.42(-1.56%)
Jun 07, 2016 26.86 27.38 26.70 27.08 330,300 +0.36(+1.36%)
Jun 06, 2016 26.18 27.15 26.18 26.72 334,780 +0.50(+1.91%)
Jun 03, 2016 27.18 27.48 25.77 26.22 327,734 -1.16(-4.23%)
Jun 02, 2016 27.03 27.41 26.89 27.38 268,654 +0.32(+1.20%)
Jun 01, 2016 26.89 27.25 26.42 27.05 321,132 -0.07(-0.25%)
May 31, 2016 27.20 27.44 26.89 27.12 291,853 -0.04(-0.14%)
May 27, 2016 27.29 27.16 27.16 27.16 283,528 -0.03(-0.11%)
May 26, 2016 27.18 27.54 26.87 27.19 200,363 +0.02(+0.07%)
May 25, 2016 26.89 27.47 26.86 27.17 287,067 +0.40(+1.50%)
May 24, 2016 26.42 26.94 26.37 26.77 263,825 +0.61(+2.33%)
May 23, 2016 26.16 26.38 25.83 26.16 316,532 +0.23(+0.87%)
May 20, 2016 25.50 25.99 25.41 25.93 334,959 +0.62(+2.44%)
May 19, 2016 25.99 26.35 25.00 25.32 270,003 -0.68(-2.60%)
May 18, 2016 25.52 26.10 25.43 25.99 314,455 +0.43(+1.69%)
May 17, 2016 26.17 26.79 25.21 25.56 760,487 +0.15(+0.58%)
May 16, 2016 25.66 25.86 25.35 25.41 484,054 -0.29(-1.15%)
May 13, 2016 26.36 27.59 25.66 25.71 385,599 -0.66(-2.49%)
May 12, 2016 27.10 27.32 25.80 26.36 1,179,520 -0.73(-2.68%)
May 11, 2016 29.93 30.20 26.51 27.09 1,546,277 -3.49(-11.42%)
May 10, 2016 29.87 30.66 29.54 30.58 193,941 +0.92(+3.11%)
May 09, 2016 29.63 29.91 28.87 29.66 325,598 -0.04(-0.13%)
May 06, 2016 29.23 29.72 28.98 29.70 283,367 +0.36(+1.24%)
May 05, 2016 29.92 29.92 29.12 29.34 460,902 -0.24(-0.80%)
May 04, 2016 30.62 31.06 29.54 29.57 243,485 -1.30(-4.20%)
May 03, 2016 30.81 31.28 30.05 30.87 240,144 -0.38(-1.22%)
May 02, 2016 31.77 31.77 30.96 31.25 324,134 -0.35(-1.12%)
Apr 29, 2016 31.69 32.10 31.20 31.60 411,413 -0.26(-0.83%)
Apr 28, 2016 32.13 32.42 31.79 31.87 318,569 -0.70(-2.14%)
Apr 27, 2016 32.81 32.98 32.20 32.57 221,399 -0.41(-1.25%)
Apr 26, 2016 31.92 33.14 31.83 32.98 403,439 +1.24(+3.89%)
Apr 25, 2016 32.05 32.38 31.35 31.74 259,519 -0.79(-2.41%)
Apr 22, 2016 31.87 32.63 31.87 32.53 285,362 +0.73(+2.28%)
Apr 21, 2016 32.38 32.87 31.73 31.80 365,510 -0.48(-1.47%)
Apr 20, 2016 31.79 32.54 31.56 32.28 183,042 +0.58(+1.84%)
Apr 19, 2016 31.63 32.04 31.26 31.69 242,674 +0.23(+0.73%)
Apr 18, 2016 30.69 31.53 30.67 31.46 359,309 +0.54(+1.76%)
Apr 15, 2016 31.06 31.58 30.76 30.92 329,583 -0.16(-0.51%)
Apr 14, 2016 31.81 32.07 29.12 31.07 703,600 -0.90(-2.82%)
Apr 13, 2016 30.69 32.16 30.69 31.98 281,430 +1.60(+5.26%)
Apr 12, 2016 29.88 30.53 29.78 30.38 409,245 +0.34(+1.14%)
Apr 11, 2016 30.04 30.74 29.71 30.03 338,147 +0.16(+0.53%)
Apr 08, 2016 30.01 31.03 29.63 29.88 618,498 +0.27(+0.93%)
Apr 07, 2016 30.16 30.68 29.15 29.60 827,445 -0.76(-2.49%)
Apr 06, 2016 30.08 30.80 30.08 30.36 320,738 +0.18(+0.59%)
Apr 05, 2016 30.61 30.79 30.02 30.18 351,431 -0.90(-2.90%)
Apr 04, 2016 31.40 31.70 30.95 31.08 261,846 -0.22(-0.69%)
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.