FNGN - Financial Engines, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201728.7029.1528.6529.0029.00498,300
Dec 11, 201729.7530.1528.4528.5528.55660,100
Dec 08, 201728.5529.7528.3529.4029.40732,400
Dec 07, 201728.7529.1528.4528.5028.50336,300
Dec 06, 201729.0529.3528.6528.8528.85348,600
Dec 05, 201729.1029.7029.1029.2529.25478,200
Dec 04, 201728.7029.3028.1529.2029.20862,200
Dec 01, 201727.8528.3027.3528.2528.25992,000
Nov 30, 201728.0528.3527.8027.9027.90614,400
Nov 29, 201727.5028.1027.5027.8027.80754,400
Nov 28, 201727.0527.6026.9027.4027.40575,700
Nov 27, 201727.1027.4526.9027.0527.05635,700
Nov 24, 201727.2027.2526.8027.0027.00237,200
Nov 22, 201727.7527.7527.0527.3027.30339,100
Nov 21, 201727.5028.0027.1027.6527.65375,900
Nov 20, 201727.1027.4526.7027.3527.35619,400
Nov 17, 201727.1527.5027.0327.2027.20242,900
Nov 16, 201727.3027.5527.1527.3527.35378,000
Nov 15, 201727.0527.5526.8027.3027.30296,600
Nov 14, 201727.1027.2526.6827.2027.20544,000
Nov 13, 201726.8027.4026.4527.2027.201,073,100
Nov 10, 201727.1027.5426.8026.9526.951,104,400
Nov 09, 201727.0027.8326.7527.0827.08705,100
Nov 08, 201727.8527.8527.1527.3027.30360,700
Nov 07, 201728.6029.1227.7027.8027.80445,800
Nov 06, 201726.6028.2526.6028.0028.00800,500
Nov 03, 201728.2529.5524.4526.6026.604,329,500
Nov 02, 201735.3035.5034.9035.0535.05330,800
Nov 01, 201736.4037.0535.1535.2035.20204,800
Oct 31, 201735.8536.3535.7036.1036.10291,700
Oct 30, 201736.3036.3535.5535.7035.70144,100
Oct 27, 201737.1037.1036.2036.5536.55400,400
Oct 26, 201736.9537.9036.9537.1537.15311,900
Oct 25, 201736.8536.9535.9036.9036.90237,400
Oct 24, 201736.5537.0036.3936.7536.75147,300
Oct 23, 201737.0037.3036.3536.4036.40144,100
Oct 20, 201737.0037.4536.5037.0037.00302,100
Oct 19, 201736.8037.0536.4036.5536.55302,600
Oct 18, 201736.3536.9536.1536.8536.85315,900
Oct 17, 201737.1537.1536.2536.2536.2599,200
Oct 16, 201736.8037.1036.3536.9536.95137,300
Oct 13, 201736.9537.3036.7836.8036.80161,300
Oct 12, 201736.8537.1036.8036.8536.85174,600
Oct 11, 201736.7037.0536.6036.8036.80180,300
Oct 10, 201736.3036.9536.3036.7036.70259,400
Oct 09, 201736.7537.1036.3536.3536.35321,400
Oct 06, 201736.5036.8536.4036.8036.80182,800
Oct 05, 201736.4536.8536.2036.5036.50218,300
Oct 04, 201736.4536.6536.2536.4536.45288,400
Oct 03, 201735.2036.6035.0036.6036.60426,300
Oct 02, 201734.8035.0534.2535.0035.00387,100
Sep 29, 201733.7534.8533.6034.7534.75996,800
Sep 28, 201733.3533.8533.3033.8533.85298,100
Sep 27, 201733.2033.7032.8033.4533.45543,200
Sep 26, 201732.9533.1032.5532.8532.85586,300
Sep 25, 201732.7533.0032.2032.8532.85411,000
Sep 22, 201732.4532.9032.3532.8032.80268,800
Sep 21, 201732.4532.7032.3032.5032.50150,200
Sep 20, 201732.3532.9532.1532.4032.40331,700
Sep 19, 201732.0532.5532.0532.4032.40510,900
Sep 19, 20170.07 Dividend
Sep 18, 201731.9532.4531.9532.2032.13268,600
Sep 15, 201731.9531.9531.5531.8531.78584,700
Sep 14, 201732.3032.6031.8531.9531.88234,000
Sep 13, 201732.2532.6532.1532.4532.38329,400
Sep 12, 201731.6532.2531.4532.2532.18212,100
Sep 11, 201731.9032.0031.2531.4031.33512,400
Sep 08, 201731.1032.0831.0031.4031.33440,200
Sep 07, 201731.8031.8531.0031.0030.93244,300
Sep 06, 201732.0032.1531.3031.7531.68274,700
Sep 05, 201732.7032.8031.6331.8031.73244,900
Sep 01, 201733.2033.2532.7032.7532.68196,100
Aug 31, 201732.8533.1532.7533.0532.98227,000
Aug 30, 201732.9533.4032.6532.7032.63223,000
Aug 29, 201732.7533.2032.5533.0032.93372,400
Aug 28, 201733.0033.1732.7533.1033.03425,200
Aug 25, 201732.8532.9532.4532.8532.78898,200
Aug 24, 201732.7032.9532.5532.7032.63269,100
Aug 23, 201732.2032.6332.1532.5032.43274,300
Aug 22, 201731.7533.1031.7532.4532.38728,300
Aug 21, 201731.2532.0831.0531.7031.63699,200
Aug 18, 201731.5032.0031.1531.2531.18493,300
Aug 17, 201732.8033.6031.4531.7531.682,075,200
Aug 16, 201734.6535.0334.2334.3534.28338,800
Aug 15, 201735.0535.1034.1034.4534.38298,000
Aug 14, 201734.4535.0034.4034.9534.87300,800
Aug 11, 201734.4034.6533.7534.3034.23754,100
Aug 10, 201734.6535.0033.4634.3034.23454,100
Aug 09, 201737.2537.9034.3534.9834.90613,000
Aug 08, 201738.5038.7538.1038.2538.17233,800
Aug 07, 201738.3538.7537.1738.5538.47238,200
Aug 04, 201738.3538.7538.1038.5538.47166,200
Aug 03, 201738.0038.3537.7038.2538.17152,400
Aug 02, 201738.5038.5037.4037.9537.87162,700
Aug 01, 201738.6538.6538.0038.4538.37293,700
Jul 31, 201738.0538.5837.2838.4538.37199,800
Jul 28, 201738.0538.1537.5037.9537.87197,700
Jul 27, 201738.6538.9537.9038.1038.02132,100
Jul 26, 201738.5539.0538.3538.5038.42208,300
Jul 25, 201738.1038.7537.8538.5538.47196,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...