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, 2015 41.13 41.57 40.82 41.41 242,083 +0.49(+1.19%)
Jun 29, 2015 42.84 42.84 40.80 40.92 219,738 -2.22(-5.15%)
Jun 26, 2015 42.86 43.22 42.54 43.14 479,943 +0.50(+1.17%)
Jun 25, 2015 42.99 42.99 42.35 42.65 216,420 -0.14(-0.32%)
Jun 24, 2015 42.60 42.90 42.50 42.78 249,146 +0.19(+0.43%)
Jun 23, 2015 42.66 42.66 42.00 42.60 270,339 -0.10(-0.23%)
Jun 22, 2015 42.89 42.89 42.57 42.69 205,377 +0.13(+0.30%)
Jun 19, 2015 42.64 42.66 42.08 42.57 350,706 +0.06(+0.14%)
Jun 18, 2015 42.19 42.59 41.25 42.51 229,413 +0.51(+1.21%)
Jun 17, 2015 42.16 42.75 41.87 42.00 188,735 +0.04(+0.09%)
Jun 16, 2015 41.83 42.27 41.65 41.96 255,792 +0.06(+0.14%)
Jun 15, 2015 41.98 42.20 41.40 41.90 180,818 -0.40(-0.94%)
Jun 12, 2015 42.41 42.60 42.19 42.30 142,269 -0.09(-0.21%)
Jun 11, 2015 42.51 42.51 41.98 42.39 172,687 -0.17(-0.39%)
Jun 10, 2015 42.44 42.86 42.24 42.56 284,321 +0.10(+0.23%)
Jun 09, 2015 43.38 43.51 42.30 42.46 372,652 -1.09(-2.50%)
Jun 08, 2015 43.12 44.21 43.01 43.55 429,233 +0.45(+1.04%)
Jun 05, 2015 42.04 43.18 41.67 43.10 225,561 +1.24(+2.95%)
Jun 04, 2015 41.91 42.09 41.61 41.87 156,700 -0.28(-0.67%)
Jun 03, 2015 41.36 42.87 41.19 42.15 554,846 +0.95(+2.30%)
Jun 02, 2015 41.30 41.85 41.07 41.20 282,492 -0.25(-0.60%)
Jun 01, 2015 41.89 41.89 41.12 41.45 266,481 -0.30(-0.72%)
May 29, 2015 41.75 41.88 41.43 41.75 269,245 -0.09(-0.21%)
May 28, 2015 42.05 42.05 41.57 41.84 193,505 -0.57(-1.35%)
May 27, 2015 41.44 42.44 41.31 42.41 274,727 +1.00(+2.42%)
May 26, 2015 40.90 41.49 40.72 41.41 322,329 +0.46(+1.12%)
May 22, 2015 41.38 40.95 40.95 40.95 435,786 -0.40(-0.96%)
May 21, 2015 39.86 43.06 39.47 41.35 965,905 +1.58(+3.96%)
May 20, 2015 39.78 40.05 39.55 39.77 302,591 -0.12(-0.29%)
May 19, 2015 39.90 40.20 39.56 39.89 429,264 +0.08(+0.20%)
May 18, 2015 39.64 40.12 39.41 39.81 385,313 +0.02(+0.05%)
May 15, 2015 40.27 40.58 39.76 39.79 380,378 -0.44(-1.09%)
May 14, 2015 39.81 40.29 39.38 40.23 407,883 +0.43(+1.08%)
May 13, 2015 39.75 40.78 39.51 39.80 494,765 +0.25(+0.64%)
May 12, 2015 39.93 40.33 38.68 39.55 508,959 -0.80(-1.98%)
May 11, 2015 40.44 40.96 40.18 40.35 373,055 -0.18(-0.46%)
May 08, 2015 41.02 41.02 40.20 40.53 251,176 -0.16(-0.38%)
May 07, 2015 40.00 41.32 39.73 40.69 358,621 +0.24(+0.60%)
May 06, 2015 40.61 40.72 39.78 40.45 453,855 +0.18(+0.45%)
May 05, 2015 40.95 41.72 39.78 40.27 383,426 -1.00(-2.43%)
May 04, 2015 41.15 41.84 41.13 41.27 198,014 +0.27(+0.65%)
May 01, 2015 41.33 41.56 39.94 41.00 258,754 -0.04(-0.09%)
Apr 30, 2015 42.87 43.17 40.94 41.04 494,241 -2.10(-4.87%)
Apr 29, 2015 42.79 43.34 42.79 43.14 208,836 +0.09(+0.20%)
Apr 28, 2015 42.31 43.15 42.04 43.05 152,500 +0.77(+1.82%)
Apr 27, 2015 42.41 43.36 42.11 42.28 263,765 +0.01(+0.02%)
Apr 24, 2015 42.12 42.42 41.83 42.28 277,316 +0.19(+0.44%)
Apr 23, 2015 41.16 42.19 41.16 42.09 129,460 +0.73(+1.75%)
Apr 22, 2015 41.02 42.05 40.46 41.37 122,869 +0.42(+1.03%)
Apr 21, 2015 41.39 41.85 40.92 40.94 119,205 -0.34(-0.83%)
Apr 20, 2015 40.30 41.37 39.92 41.28 206,985 +1.23(+3.06%)
Apr 17, 2015 40.89 40.99 39.56 40.06 290,560 -1.16(-2.81%)
Apr 16, 2015 41.10 41.55 40.94 41.21 141,508 +0.10(+0.24%)
Apr 15, 2015 40.95 41.55 40.78 41.12 272,377 +0.15(+0.36%)
Apr 14, 2015 41.91 41.91 40.14 40.97 605,165 -0.65(-1.57%)
Apr 13, 2015 41.27 41.72 41.09 41.62 368,695 +0.45(+1.09%)
Apr 10, 2015 40.92 41.25 40.24 41.18 261,079 +0.53(+1.29%)
Apr 09, 2015 40.68 41.18 40.30 40.65 312,167 -0.21(-0.52%)
Apr 08, 2015 39.38 40.94 39.38 40.86 384,493 +1.67(+4.27%)
Apr 07, 2015 38.82 39.47 38.70 39.19 443,450 +0.31(+0.80%)
Apr 06, 2015 39.33 39.66 38.83 38.88 336,814 -0.81(-2.04%)
Apr 02, 2015 40.16 39.69 39.69 39.69 390,471 -0.40(-1.00%)
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.