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 (%)
Dec 31, 2013 66.90 67.12 67.12 67.12 563,336 +0.21(+0.32%)
Dec 30, 2013 67.97 67.97 66.65 66.91 316,764 -1.07(-1.58%)
Dec 27, 2013 68.35 68.67 66.42 67.98 322,175 -0.05(-0.07%)
Dec 26, 2013 67.58 68.38 67.26 68.03 318,705 +0.68(+1.00%)
Dec 24, 2013 67.62 67.95 66.71 67.35 91,698 -0.27(-0.40%)
Dec 23, 2013 66.66 68.05 66.41 67.62 363,971 +1.34(+2.03%)
Dec 20, 2013 65.35 66.79 64.53 66.28 644,351 +1.19(+1.83%)
Dec 19, 2013 65.59 66.58 64.61 65.09 305,466 -0.56(-0.85%)
Dec 18, 2013 64.05 65.74 63.52 65.65 344,264 +1.73(+2.71%)
Dec 17, 2013 65.79 65.79 63.44 63.92 429,581 -1.68(-2.56%)
Dec 16, 2013 63.50 65.80 62.96 65.60 421,101 +2.32(+3.66%)
Dec 13, 2013 64.39 64.91 62.96 63.28 248,671 -0.71(-1.10%)
Dec 12, 2013 62.38 64.80 61.94 63.99 341,886 +1.85(+2.99%)
Dec 11, 2013 64.13 64.21 61.49 62.14 425,113 -1.65(-2.59%)
Dec 10, 2013 64.41 64.82 63.31 63.79 464,785 -0.70(-1.08%)
Dec 09, 2013 65.26 65.74 64.29 64.48 384,862 -0.97(-1.49%)
Dec 06, 2013 66.31 66.94 65.10 65.46 0 -0.37(-0.56%)
Dec 05, 2013 65.27 66.84 65.16 65.82 0 +0.42(+0.63%)
Dec 04, 2013 66.03 67.34 64.94 65.41 0 -0.90(-1.35%)
Dec 03, 2013 65.16 66.59 64.73 66.31 0 +0.99(+1.52%)
Dec 02, 2013 65.33 66.01 64.60 65.31 376,342 -0.09(-0.13%)
Nov 29, 2013 66.36 66.60 65.33 65.40 0 -0.51(-0.78%)
Nov 27, 2013 65.93 66.36 64.77 65.91 0 +0.19(+0.29%)
Nov 26, 2013 65.84 66.19 64.75 65.72 0 +0.17(+0.27%)
Nov 25, 2013 64.38 66.17 64.34 65.54 478,553 +1.25(+1.95%)
Nov 22, 2013 63.67 64.97 62.91 64.29 0 +0.56(+0.88%)
Nov 21, 2013 60.78 64.55 60.66 63.73 646,304 +2.88(+4.73%)
Nov 20, 2013 58.44 61.07 58.25 60.85 0 +2.52(+4.32%)
Nov 19, 2013 57.85 58.88 57.28 58.33 296,034 +0.35(+0.60%)
Nov 18, 2013 57.75 59.54 57.43 57.99 0 +0.31(+0.54%)
Nov 15, 2013 56.62 57.90 55.95 57.68 0 +1.03(+1.82%)
Nov 14, 2013 56.88 57.45 56.00 56.64 201,965 -0.15(-0.27%)
Nov 12, 2013 57.10 57.47 56.30 56.80 0 -0.41(-0.71%)
Nov 11, 2013 57.59 58.05 56.77 57.20 0 -0.71(-1.23%)
Nov 08, 2013 54.52 58.15 53.56 57.92 0 +3.39(+6.21%)
Nov 07, 2013 58.66 58.97 54.36 54.53 728,204 -3.96(-6.77%)
Nov 06, 2013 54.54 61.43 53.65 58.49 1,167,467 +5.51(+10.40%)
Nov 05, 2013 52.21 53.29 51.93 52.98 246,252 +0.35(+0.66%)
Nov 04, 2013 52.75 52.95 52.06 52.63 293,779 +0.14(+0.28%)
Nov 01, 2013 53.82 53.93 51.51 52.48 0 -1.45(-2.68%)
Oct 31, 2013 54.66 54.88 53.49 53.93 243,089 -0.80(-1.46%)
Oct 30, 2013 57.22 57.44 54.32 54.73 255,638 -2.59(-4.51%)
Oct 29, 2013 56.33 57.36 56.24 57.32 0 +1.09(+1.94%)
Oct 28, 2013 56.75 56.75 55.50 56.23 0 -0.35(-0.61%)
Oct 25, 2013 56.87 56.87 55.28 56.58 0 +0.61(+1.09%)
Oct 24, 2013 54.83 56.18 54.55 55.97 267,449 +1.36(+2.49%)
Oct 23, 2013 53.56 54.66 53.11 54.61 246,848 +0.51(+0.95%)
Oct 22, 2013 54.82 55.18 53.85 54.10 212,171 -0.58(-1.06%)
Oct 21, 2013 54.67 55.13 54.07 54.67 206,423 -0.08(-0.14%)
Oct 18, 2013 53.83 54.92 53.58 54.75 328,684 +1.47(+2.75%)
Oct 17, 2013 51.98 53.43 51.98 53.28 337,412 +1.08(+2.07%)
Oct 16, 2013 51.91 52.47 50.94 52.20 269,079 +0.90(+1.75%)
Oct 15, 2013 51.73 52.39 51.26 51.31 251,232 -0.52(-1.01%)
Oct 14, 2013 50.54 51.88 50.10 51.83 280,641 +0.80(+1.57%)
Oct 11, 2013 50.71 51.33 50.71 51.03 0 +0.10(+0.19%)
Oct 10, 2013 50.79 51.76 50.57 50.93 542,844 +1.13(+2.27%)
Oct 09, 2013 52.13 52.13 49.80 49.80 0 -2.45(-4.69%)
Oct 08, 2013 55.12 55.53 52.23 52.25 452,301 -2.97(-5.38%)
Oct 07, 2013 55.12 55.86 55.00 55.22 0 -0.78(-1.39%)
Oct 04, 2013 54.09 56.55 54.09 56.00 0 +1.78(+3.28%)
Oct 03, 2013 54.41 54.88 53.61 54.22 0 -0.30(-0.55%)
Oct 02, 2013 55.72 56.09 53.68 54.52 517,851 -1.88(-3.34%)
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.