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 28, 2013 45.47 45.61 43.88 43.97 880,489 -0.42(-0.96%)
Jun 26, 2013 44.48 45.09 44.02 44.40 0 +0.25(+0.57%)
Jun 25, 2013 43.34 44.23 42.45 44.15 0 +1.23(+2.85%)
Jun 24, 2013 42.53 43.36 41.77 42.92 0 -0.48(-1.11%)
Jun 21, 2013 43.83 43.94 42.30 43.40 740,162 -0.18(-0.42%)
Jun 20, 2013 44.63 44.74 43.40 43.59 0 -1.63(-3.61%)
Jun 19, 2013 45.11 45.93 45.08 45.22 0 -0.24(-0.53%)
Jun 18, 2013 44.76 45.87 44.73 45.46 0 +0.85(+1.90%)
Jun 17, 2013 43.97 44.64 43.68 44.61 257,378 +0.86(+1.96%)
Jun 14, 2013 44.49 44.89 43.51 43.75 0 -0.75(-1.69%)
Jun 13, 2013 43.62 44.65 43.18 44.50 177,497 +0.80(+1.83%)
Jun 12, 2013 44.58 45.04 43.61 43.70 264,848 -0.50(-1.13%)
Jun 11, 2013 44.06 44.89 43.54 44.20 317,912 -0.50(-1.12%)
Jun 10, 2013 43.27 44.73 42.34 44.70 0 +1.68(+3.90%)
Jun 07, 2013 41.47 43.16 41.25 43.03 0 +1.92(+4.67%)
Jun 06, 2013 41.01 41.47 40.55 41.11 314,280 +0.23(+0.57%)
Jun 05, 2013 40.76 41.16 40.54 40.88 0 -0.03(-0.07%)
Jun 04, 2013 41.05 41.42 40.40 40.90 0 -0.22(-0.54%)
Jun 03, 2013 41.58 42.07 40.47 41.13 499,733 -0.46(-1.11%)
May 31, 2013 42.07 42.44 41.51 41.59 232,270 -0.78(-1.84%)
May 30, 2013 41.47 42.72 41.34 42.37 324,712 +0.91(+2.19%)
May 29, 2013 41.82 42.01 41.40 41.46 181,486 -0.46(-1.10%)
May 28, 2013 40.91 42.52 40.91 41.93 346,843 +1.09(+2.67%)
May 24, 2013 40.75 41.05 40.15 40.84 0 -0.06(-0.14%)
May 23, 2013 40.83 41.56 40.66 40.90 0 -0.39(-0.93%)
May 22, 2013 42.10 42.24 40.98 41.28 0 -0.76(-1.81%)
May 21, 2013 42.03 42.28 41.61 42.04 0 -0.01(-0.02%)
May 20, 2013 41.77 42.76 41.67 42.05 0 +0.28(+0.67%)
May 17, 2013 40.54 41.87 40.50 41.77 0 +1.30(+3.22%)
May 16, 2013 40.50 40.93 40.14 40.47 385,666 -0.03(-0.07%)
May 15, 2013 40.73 40.94 40.37 40.50 645,368 +0.17(+0.43%)
May 13, 2013 39.10 40.44 39.06 40.33 0 +1.07(+2.73%)
May 10, 2013 38.10 39.27 38.05 39.26 0 +0.81(+2.11%)
May 09, 2013 38.01 38.95 37.82 38.45 0 +0.57(+1.50%)
May 08, 2013 36.75 38.15 36.18 37.88 0 +1.79(+4.97%)
May 07, 2013 35.72 36.70 35.64 36.08 0 +0.60(+1.69%)
May 06, 2013 34.40 35.80 34.30 35.48 0 +1.03(+3.00%)
May 03, 2013 34.73 34.67 34.42 34.45 0 +0.12(+0.34%)
May 02, 2013 33.55 34.65 33.47 34.34 0 +0.93(+2.77%)
May 01, 2013 34.93 35.15 33.41 33.41 336,555 -1.67(-4.76%)
Apr 30, 2013 34.93 35.42 34.89 35.08 530,084 +0.03(+0.08%)
Apr 29, 2013 35.28 35.28 34.82 35.05 182,055 -0.03(-0.08%)
Apr 26, 2013 34.02 35.23 34.02 35.08 218,620 +1.02(+3.00%)
Apr 25, 2013 34.35 34.52 34.00 34.06 0 -0.14(-0.40%)
Apr 24, 2013 34.27 34.51 34.01 34.19 127,037 +0.01(+0.03%)
Apr 23, 2013 33.48 34.23 33.48 34.18 131,425 +0.97(+2.93%)
Apr 22, 2013 32.98 33.28 32.39 33.21 148,784 +0.26(+0.79%)
Apr 19, 2013 32.63 33.04 32.20 32.95 143,677 +0.23(+0.71%)
Apr 18, 2013 33.03 33.18 32.62 32.72 186,028 -0.18(-0.56%)
Apr 17, 2013 33.65 33.65 32.44 32.90 231,832 -0.86(-2.54%)
Apr 16, 2013 32.75 33.83 32.25 33.76 171,018 +1.31(+4.04%)
Apr 15, 2013 33.66 33.85 32.35 32.45 238,426 -1.46(-4.30%)
Apr 12, 2013 34.09 34.22 33.34 33.90 105,121 -0.15(-0.45%)
Apr 11, 2013 33.55 34.13 33.50 34.06 285,979 +0.60(+1.79%)
Apr 10, 2013 32.81 33.69 32.59 33.46 238,542 +0.77(+2.36%)
Apr 09, 2013 33.27 33.46 32.63 32.69 204,408 -0.43(-1.31%)
Apr 08, 2013 32.77 33.20 32.70 33.12 203,067 +0.40(+1.21%)
Apr 05, 2013 32.12 33.05 31.42 32.73 226,189 +0.01(+0.03%)
Apr 04, 2013 32.93 33.24 32.52 32.72 254,208 -0.28(-0.85%)
Apr 03, 2013 34.22 34.29 32.89 33.00 367,209 -1.28(-3.74%)
Apr 02, 2013 34.69 35.11 34.16 34.28 337,609 -0.28(-0.81%)
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.