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 (%)
Sep 30, 2014 33.14 33.43 32.87 33.18 476,817 +0.04(+0.13%)
Sep 29, 2014 32.23 33.14 32.01 33.14 249,937 +0.47(+1.42%)
Sep 26, 2014 32.81 32.96 32.30 32.67 338,418 -0.05(-0.15%)
Sep 25, 2014 33.30 33.51 32.14 32.72 368,502 -0.69(-2.06%)
Sep 24, 2014 33.06 33.45 32.66 33.41 199,397 +0.51(+1.56%)
Sep 23, 2014 33.89 34.10 32.86 32.90 547,782 -1.21(-3.55%)
Sep 22, 2014 34.59 34.77 33.99 34.11 490,651 -0.79(-2.25%)
Sep 19, 2014 36.66 36.87 34.71 34.90 626,614 -1.61(-4.41%)
Sep 18, 2014 35.29 37.32 35.18 36.51 537,081 +1.38(+3.92%)
Sep 17, 2014 34.34 35.41 34.06 35.13 252,669 +0.80(+2.34%)
Sep 16, 2014 34.28 34.74 33.72 34.32 288,444 -0.10(-0.28%)
Sep 15, 2014 34.66 34.78 33.75 34.42 282,239 -0.34(-0.97%)
Sep 12, 2014 34.99 35.02 34.45 34.76 250,271 -0.23(-0.66%)
Sep 11, 2014 34.86 35.29 34.78 34.99 171,100 -0.17(-0.50%)
Sep 10, 2014 34.75 35.23 34.53 35.17 262,883 +0.53(+1.54%)
Sep 09, 2014 34.92 34.94 34.39 34.63 428,210 -0.34(-0.97%)
Sep 08, 2014 34.76 35.15 34.54 34.97 282,237 +0.14(+0.39%)
Sep 05, 2014 34.72 35.31 34.44 34.84 207,548 -0.05(-0.14%)
Sep 04, 2014 34.66 35.12 34.66 34.89 257,500 +0.35(+1.01%)
Sep 03, 2014 35.23 35.63 34.32 34.54 472,902 -0.57(-1.63%)
Sep 02, 2014 34.95 35.57 34.77 35.11 478,528 +0.38(+1.09%)
Aug 29, 2014 34.71 34.73 34.73 34.73 241,672 +0.11(+0.31%)
Aug 28, 2014 35.08 35.40 34.44 34.62 196,181 -0.73(-2.05%)
Aug 27, 2014 36.12 36.12 35.13 35.35 260,690 -0.67(-1.85%)
Aug 26, 2014 35.24 36.21 34.94 36.02 284,873 +0.79(+2.25%)
Aug 25, 2014 35.04 35.72 34.81 35.23 217,975 +0.48(+1.39%)
Aug 22, 2014 34.69 35.45 34.50 34.74 204,664 +0.04(+0.11%)
Aug 21, 2014 34.79 34.89 34.01 34.70 157,463 -0.05(-0.14%)
Aug 20, 2014 34.49 34.90 34.07 34.75 582,257 +0.08(+0.22%)
Aug 19, 2014 34.56 34.83 34.49 34.67 342,421 +0.18(+0.53%)
Aug 18, 2014 33.85 34.86 33.37 34.49 480,110 +1.05(+3.13%)
Aug 15, 2014 34.47 34.50 32.86 33.44 544,572 -0.87(-2.54%)
Aug 14, 2014 34.62 34.62 34.13 34.31 333,641 -0.26(-0.76%)
Aug 13, 2014 34.17 35.04 34.02 34.58 414,529 +0.58(+1.71%)
Aug 12, 2014 34.82 35.02 33.98 34.00 425,530 -1.01(-2.88%)
Aug 11, 2014 34.43 35.05 34.12 35.00 442,786 +0.73(+2.12%)
Aug 08, 2014 34.51 34.70 33.77 34.28 650,117 -0.10(-0.28%)
Aug 07, 2014 36.25 36.48 34.17 34.37 721,327 -1.61(-4.47%)
Aug 06, 2014 35.37 36.16 34.92 35.98 479,851 +0.31(+0.87%)
Aug 05, 2014 35.92 36.16 35.31 35.67 474,906 -0.58(-1.60%)
Aug 04, 2014 36.68 37.60 35.69 36.25 477,429 -0.10(-0.27%)
Aug 01, 2014 38.09 39.24 35.62 36.35 990,518 -1.37(-3.62%)
Jul 31, 2014 38.38 38.48 37.26 37.71 845,594 -1.36(-3.47%)
Jul 30, 2014 39.33 40.37 38.60 39.07 996,189 +1.33(+3.51%)
Jul 29, 2014 36.34 37.99 36.22 37.74 640,187 +1.61(+4.45%)
Jul 28, 2014 35.85 36.32 35.82 36.14 670,344 +0.34(+0.95%)
Jul 25, 2014 35.84 36.04 35.34 35.80 367,122 -0.32(-0.88%)
Jul 24, 2014 36.01 36.20 35.51 36.12 858,330 +0.29(+0.81%)
Jul 23, 2014 36.32 36.32 35.45 35.83 726,376 -0.33(-0.91%)
Jul 22, 2014 37.21 37.44 35.97 36.15 428,198 -0.68(-1.84%)
Jul 21, 2014 36.41 36.92 35.92 36.83 474,926 +0.28(+0.77%)
Jul 18, 2014 36.07 36.78 35.85 36.55 456,439 +0.63(+1.75%)
Jul 17, 2014 36.51 37.40 35.66 35.92 1,398,853 -0.90(-2.43%)
Jul 16, 2014 36.15 36.88 35.55 36.82 842,639 +0.98(+2.74%)
Jul 15, 2014 36.58 36.75 35.31 35.84 750,886 -0.62(-1.70%)
Jul 14, 2014 37.06 37.31 36.39 36.45 439,008 -0.22(-0.61%)
Jul 11, 2014 36.58 37.00 35.85 36.68 661,325 -0.05(-0.13%)
Jul 10, 2014 37.34 37.93 36.30 36.73 1,222,222 -1.81(-4.70%)
Jul 09, 2014 39.02 39.53 38.18 38.54 779,446 -0.19(-0.50%)
Jul 08, 2014 40.60 40.71 38.49 38.73 851,273 -1.94(-4.76%)
Jul 07, 2014 41.36 41.70 40.64 40.67 396,800 -0.81(-1.96%)
Jul 03, 2014 41.90 41.48 41.48 41.48 284,740 -0.15(-0.37%)
Jul 02, 2014 42.32 43.65 41.57 41.63 568,947 -0.54(-1.29%)
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.