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, 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%)
Apr 01, 2016 30.55 31.42 30.37 31.30 201,142 +0.46(+1.50%)
Mar 31, 2016 30.94 31.30 30.75 30.84 251,855 -0.27(-0.88%)
Mar 30, 2016 30.53 31.66 30.24 31.11 620,388 +0.90(+2.99%)
Mar 29, 2016 29.15 30.32 28.68 30.21 381,144 +0.90(+3.08%)
Mar 28, 2016 29.14 29.59 28.54 29.31 407,037 +0.26(+0.91%)
Mar 24, 2016 28.24 29.04 29.04 29.04 239,297 +0.46(+1.61%)
Mar 23, 2016 29.13 29.32 28.55 28.58 330,823 -0.71(-2.41%)
Mar 22, 2016 29.37 29.91 29.16 29.29 345,750 -0.45(-1.52%)
Mar 21, 2016 29.47 29.80 29.24 29.74 351,047 +0.06(+0.20%)
Mar 18, 2016 29.14 29.72 28.90 29.68 940,689 +0.70(+2.40%)
Mar 17, 2016 27.35 29.37 26.92 28.98 567,819 +1.64(+6.01%)
Mar 16, 2016 27.08 27.76 26.95 27.34 480,554 -0.08(-0.29%)
Mar 15, 2016 28.47 28.88 27.38 27.42 690,080 -1.16(-4.08%)
Mar 14, 2016 26.94 28.64 26.82 28.58 514,354 +1.48(+5.45%)
Mar 11, 2016 26.57 27.19 26.30 27.11 288,944 +0.94(+3.59%)
Mar 10, 2016 27.34 27.54 25.75 26.17 365,025 -1.00(-3.68%)
Mar 09, 2016 27.20 27.41 26.88 27.16 635,327 -0.07(-0.25%)
Mar 08, 2016 27.07 27.49 26.86 27.23 707,343 -0.19(-0.68%)
Mar 07, 2016 26.83 27.63 26.83 27.42 455,368 +0.28(+1.05%)
Mar 04, 2016 26.49 27.19 26.28 27.13 604,893 +0.69(+2.59%)
Mar 03, 2016 24.99 26.48 24.93 26.45 405,544 +1.33(+5.30%)
Mar 02, 2016 25.04 25.44 24.77 25.12 356,598 +0.20(+0.79%)
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.