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, 2014 44.97 45.28 43.74 43.84 698,345 -1.22(-2.71%)
Jun 27, 2014 45.22 45.81 44.76 45.06 457,064 -0.56(-1.23%)
Jun 26, 2014 46.09 46.10 45.31 45.62 253,926 -0.44(-0.95%)
Jun 25, 2014 45.32 46.18 45.06 46.06 311,306 +0.34(+0.74%)
Jun 24, 2014 46.78 47.54 45.52 45.72 315,858 -1.13(-2.42%)
Jun 23, 2014 48.14 48.41 46.66 46.85 348,718 -1.26(-2.62%)
Jun 20, 2014 47.50 48.18 46.78 48.11 558,514 +0.96(+2.03%)
Jun 19, 2014 47.55 47.77 46.58 47.15 249,342 -0.32(-0.67%)
Jun 18, 2014 46.64 47.57 46.32 47.47 331,799 +0.73(+1.55%)
Jun 17, 2014 46.10 46.94 45.69 46.75 304,738 +0.62(+1.34%)
Jun 16, 2014 45.56 46.49 45.31 46.13 372,084 +0.38(+0.83%)
Jun 13, 2014 44.77 45.87 44.23 45.75 443,501 +1.07(+2.38%)
Jun 12, 2014 43.94 44.96 43.87 44.68 390,630 +0.53(+1.21%)
Jun 11, 2014 44.38 44.38 43.35 44.15 411,238 -0.57(-1.28%)
Jun 10, 2014 44.30 44.94 43.47 44.72 522,411 +1.45(+3.35%)
Jun 06, 2014 42.34 43.27 41.41 43.27 543,393 +1.36(+3.25%)
Jun 05, 2014 40.39 41.93 39.84 41.91 500,606 +1.50(+3.71%)
Jun 04, 2014 39.52 40.42 39.26 40.41 229,197 +0.72(+1.80%)
Jun 03, 2014 38.83 39.96 38.36 39.70 515,117 +0.69(+1.76%)
Jun 02, 2014 39.33 39.72 38.61 39.01 401,250 -0.35(-0.88%)
May 30, 2014 40.75 40.85 39.13 39.36 746,197 -1.30(-3.19%)
May 29, 2014 40.50 40.84 40.12 40.65 253,758 +0.36(+0.89%)
May 28, 2014 40.46 40.65 40.08 40.29 382,720 -0.39(-0.95%)
May 27, 2014 39.99 41.05 39.99 40.68 393,904 +1.03(+2.61%)
May 23, 2014 39.53 39.65 39.65 39.65 319,960 +0.10(+0.24%)
May 22, 2014 38.57 39.91 38.24 39.55 325,368 +1.01(+2.61%)
May 21, 2014 37.78 38.66 37.30 38.54 603,527 +1.04(+2.78%)
May 20, 2014 38.29 38.29 37.25 37.50 526,010 -1.02(-2.64%)
May 19, 2014 37.71 38.71 37.55 38.52 643,828 +0.52(+1.37%)
May 16, 2014 37.76 38.32 37.35 37.99 826,501 +0.86(+2.32%)
May 15, 2014 37.57 37.66 35.91 37.13 812,178 -0.54(-1.44%)
May 14, 2014 37.78 38.27 36.68 37.67 724,520 -0.16(-0.42%)
May 13, 2014 39.27 39.27 37.66 37.83 567,080 -1.55(-3.94%)
May 12, 2014 38.68 39.86 38.53 39.39 623,067 +0.96(+2.49%)
May 09, 2014 38.50 39.18 37.11 38.43 591,670 -0.24(-0.63%)
May 08, 2014 38.68 40.31 37.53 38.67 592,864 -0.03(-0.07%)
May 07, 2014 37.80 39.60 35.91 38.70 1,492,465 -3.84(-9.02%)
May 06, 2014 43.41 44.00 42.43 42.54 785,674 -1.18(-2.70%)
May 05, 2014 43.18 44.09 42.69 43.72 421,110 +0.05(+0.11%)
May 02, 2014 43.55 44.41 42.46 43.67 423,489 +0.28(+0.65%)
May 01, 2014 42.50 43.81 41.38 43.39 765,166 +0.60(+1.40%)
Apr 30, 2014 42.37 43.19 40.87 42.79 511,571 +0.17(+0.41%)
Apr 29, 2014 42.03 43.76 40.74 42.62 620,387 +0.76(+1.83%)
Apr 28, 2014 42.95 42.95 40.73 41.85 692,565 -0.88(-2.06%)
Apr 25, 2014 43.78 44.26 42.41 42.73 541,528 -1.36(-3.09%)
Apr 24, 2014 45.38 45.38 43.47 44.09 679,340 -0.82(-1.83%)
Apr 23, 2014 46.77 47.09 44.86 44.92 435,461 -2.12(-4.50%)
Apr 22, 2014 46.13 47.28 46.13 47.03 317,652 +0.99(+2.14%)
Apr 21, 2014 46.42 46.70 45.85 46.05 249,182 -0.38(-0.81%)
Apr 17, 2014 45.64 46.43 46.43 46.43 389,660 +0.77(+1.69%)
Apr 16, 2014 44.16 45.70 43.54 45.65 359,199 +1.96(+4.49%)
Apr 15, 2014 43.73 44.13 42.53 43.69 632,734 +0.26(+0.60%)
Apr 14, 2014 44.37 44.37 42.46 43.43 557,026 -0.21(-0.49%)
Apr 11, 2014 45.38 46.02 43.31 43.64 505,164 -2.33(-5.07%)
Apr 10, 2014 47.87 47.87 45.83 45.97 939,181 -2.02(-4.21%)
Apr 09, 2014 45.63 48.19 45.63 47.99 601,110 +2.44(+5.35%)
Apr 08, 2014 44.08 45.81 43.69 45.56 758,958 +1.57(+3.56%)
Apr 07, 2014 45.62 46.29 43.25 43.99 1,255,777 -1.83(-3.99%)
Apr 04, 2014 49.33 49.33 44.60 45.82 1,412,885 -3.23(-6.59%)
Apr 03, 2014 51.33 51.38 48.96 49.05 471,089 -2.25(-4.39%)
Apr 02, 2014 50.49 51.31 50.21 51.30 496,236 +0.90(+1.78%)
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.