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 (%)
Mar 31, 2014 48.49 49.67 47.99 49.10 531,106 +1.02(+2.13%)
Mar 28, 2014 48.39 49.27 47.90 48.08 591,901 -0.26(-0.54%)
Mar 27, 2014 49.92 50.54 47.25 48.34 798,521 -1.78(-3.56%)
Mar 26, 2014 51.53 51.88 49.81 50.12 611,269 -0.79(-1.55%)
Mar 25, 2014 52.77 53.04 50.71 50.91 658,584 -1.41(-2.70%)
Mar 24, 2014 53.48 54.16 51.69 52.32 612,836 -1.08(-2.03%)
Mar 21, 2014 55.54 55.70 53.21 53.41 873,812 -1.80(-3.26%)
Mar 20, 2014 57.17 57.30 54.77 55.21 668,910 -2.19(-3.81%)
Mar 19, 2014 57.92 58.40 57.22 57.39 451,358 -0.75(-1.30%)
Mar 18, 2014 57.34 58.16 57.03 58.15 667,514 +0.81(+1.42%)
Mar 17, 2014 57.38 58.57 56.57 57.33 323,118 +0.49(+0.87%)
Mar 14, 2014 56.03 57.17 55.90 56.84 373,270 +0.57(+1.01%)
Mar 13, 2014 56.94 57.21 55.60 56.27 357,066 -0.34(-0.60%)
Mar 12, 2014 55.64 56.62 55.12 56.61 321,583 +0.47(+0.84%)
Mar 11, 2014 56.74 56.83 55.66 56.14 425,731 -0.36(-0.63%)
Mar 10, 2014 56.54 56.86 55.93 56.49 302,187 -0.16(-0.29%)
Mar 07, 2014 56.52 56.70 55.60 56.66 371,113 +0.42(+0.74%)
Mar 06, 2014 55.74 56.35 55.35 56.24 292,550 +0.47(+0.85%)
Mar 05, 2014 55.92 55.92 54.97 55.77 377,799 -0.42(-0.74%)
Mar 04, 2014 54.95 56.61 53.96 56.18 643,853 +2.05(+3.78%)
Mar 03, 2014 53.81 54.32 53.18 54.14 756,756 -0.45(-0.83%)
Feb 28, 2014 54.68 55.20 53.94 54.59 475,457 +0.06(+0.11%)
Feb 27, 2014 53.77 54.72 53.66 54.53 394,448 +0.47(+0.88%)
Feb 26, 2014 54.30 54.52 53.19 54.06 719,776 -0.32(-0.59%)
Feb 25, 2014 54.10 54.57 53.51 54.38 402,833 +0.33(+0.61%)
Feb 24, 2014 52.85 54.81 52.75 54.05 660,935 +0.58(+1.08%)
Feb 21, 2014 55.28 55.31 49.53 53.47 3,274,552 -6.59(-10.97%)
Feb 20, 2014 59.21 60.61 58.17 60.06 478,167 +1.10(+1.87%)
Feb 19, 2014 60.22 60.59 58.69 58.96 229,682 -1.51(-2.49%)
Feb 18, 2014 60.84 61.20 60.12 60.46 218,731 -0.15(-0.25%)
Feb 14, 2014 61.80 60.62 60.62 60.62 228,046 -1.21(-1.95%)
Feb 13, 2014 58.97 61.90 58.58 61.83 277,198 +2.13(+3.58%)
Feb 12, 2014 58.98 60.49 58.57 59.69 265,253 +0.69(+1.16%)
Feb 11, 2014 58.67 59.69 57.55 59.01 348,952 +0.31(+0.53%)
Feb 10, 2014 58.18 59.45 56.91 58.70 376,318 +0.70(+1.20%)
Feb 07, 2014 54.65 58.32 53.81 58.00 595,218 +3.85(+7.12%)
Feb 06, 2014 54.18 54.91 53.79 54.15 337,826 +0.23(+0.42%)
Feb 05, 2014 54.98 55.27 52.80 53.92 624,678 -1.40(-2.52%)
Feb 04, 2014 54.38 56.18 54.18 55.31 623,888 +1.41(+2.62%)
Feb 03, 2014 58.73 59.30 52.96 53.90 569,980 -4.95(-8.40%)
Jan 31, 2014 57.80 60.18 57.80 58.85 420,542 -0.50(-0.85%)
Jan 30, 2014 58.22 59.56 57.62 59.35 341,485 +2.05(+3.57%)
Jan 29, 2014 58.14 59.11 56.90 57.30 308,172 -1.57(-2.67%)
Jan 28, 2014 57.30 58.94 57.23 58.88 453,755 +1.56(+2.71%)
Jan 27, 2014 59.90 60.19 57.02 57.32 297,308 -2.16(-3.64%)
Jan 24, 2014 64.85 64.85 58.68 59.49 634,802 -6.04(-9.21%)
Jan 23, 2014 65.61 65.65 64.50 65.53 331,096 -0.43(-0.66%)
Jan 22, 2014 65.70 66.06 64.72 65.96 217,718 +0.62(+0.95%)
Jan 21, 2014 65.58 66.44 65.03 65.34 203,048 +0.13(+0.19%)
Jan 17, 2014 65.45 65.22 65.22 65.22 259,826 -0.34(-0.52%)
Jan 16, 2014 64.75 65.55 64.30 65.55 223,094 +0.83(+1.28%)
Jan 15, 2014 63.30 65.14 63.38 64.72 286,179 +1.42(+2.24%)
Jan 14, 2014 61.08 63.36 61.05 63.30 236,320 +1.86(+3.03%)
Jan 13, 2014 64.18 64.19 61.10 61.44 399,817 -2.89(-4.49%)
Jan 10, 2014 65.67 65.67 63.61 64.33 300,155 -1.41(-2.15%)
Jan 09, 2014 65.96 66.67 65.16 65.74 180,482 -0.09(-0.13%)
Jan 08, 2014 65.94 66.46 64.98 65.83 315,471 -0.23(-0.35%)
Jan 07, 2014 65.53 66.82 65.22 66.06 276,359 +0.99(+1.53%)
Jan 06, 2014 66.32 66.62 64.82 65.06 375,583 -1.02(-1.55%)
Jan 03, 2014 65.45 66.71 64.92 66.09 269,870 +0.77(+1.18%)
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.