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, 2015 40.36 40.79 39.79 40.71 406,515 -0.06(-0.14%)
Mar 30, 2015 40.56 40.90 40.44 40.77 302,760 +0.35(+0.87%)
Mar 27, 2015 41.40 41.60 40.32 40.42 402,713 -1.09(-2.63%)
Mar 26, 2015 42.33 42.45 41.36 41.51 332,053 -0.93(-2.20%)
Mar 25, 2015 44.04 44.04 42.02 42.44 489,202 -1.60(-3.62%)
Mar 24, 2015 43.13 44.05 42.91 44.04 389,882 +1.00(+2.33%)
Mar 23, 2015 42.22 43.06 42.13 43.03 273,463 +0.89(+2.10%)
Mar 20, 2015 41.61 42.24 40.73 42.15 626,695 +0.65(+1.57%)
Mar 19, 2015 42.33 42.33 41.10 41.50 357,822 -1.17(-2.74%)
Mar 18, 2015 42.91 43.15 42.35 42.66 370,751 -0.51(-1.17%)
Mar 17, 2015 43.18 43.36 42.78 43.17 543,113 -0.25(-0.58%)
Mar 16, 2015 43.07 43.48 42.52 43.42 337,894 +0.49(+1.13%)
Mar 13, 2015 43.62 43.62 42.55 42.94 620,160 -0.86(-1.97%)
Mar 12, 2015 42.96 43.99 42.76 43.80 860,675 +1.32(+3.11%)
Mar 11, 2015 41.62 42.73 41.59 42.48 759,953 +1.05(+2.53%)
Mar 10, 2015 40.43 41.61 40.01 41.43 775,731 +0.37(+0.90%)
Mar 09, 2015 40.97 41.29 40.36 41.06 798,212 +0.06(+0.14%)
Mar 06, 2015 40.48 41.39 40.45 41.00 519,548 +0.45(+1.10%)
Mar 05, 2015 39.39 40.72 38.90 40.56 446,948 +1.23(+3.14%)
Mar 04, 2015 38.57 39.63 38.84 39.32 193,767 +0.49(+1.25%)
Mar 03, 2015 38.99 39.24 38.81 38.84 269,716 -0.39(-0.99%)
Mar 02, 2015 39.23 39.34 38.53 39.22 353,628 +0.07(+0.17%)
Feb 27, 2015 40.02 40.32 39.16 39.16 317,111 -1.12(-2.77%)
Feb 26, 2015 39.65 40.31 39.54 40.27 193,564 +0.49(+1.22%)
Feb 25, 2015 39.95 40.48 39.55 39.79 374,410 -0.12(-0.29%)
Feb 24, 2015 38.70 40.16 38.29 39.90 627,531 +1.12(+2.88%)
Feb 23, 2015 37.19 38.79 36.66 38.79 880,980 +1.55(+4.18%)
Feb 20, 2015 38.03 38.03 35.95 37.23 1,637,581 -1.12(-2.91%)
Feb 19, 2015 37.76 38.48 36.98 38.35 1,152,898 +0.36(+0.95%)
Feb 18, 2015 38.22 38.59 36.93 37.99 1,497,691 -1.45(-3.67%)
Feb 17, 2015 38.48 39.49 38.22 39.44 440,582 +0.81(+2.09%)
Feb 13, 2015 38.59 38.63 38.63 38.63 379,465 +0.11(+0.28%)
Feb 12, 2015 38.00 38.76 37.56 38.53 628,601 +0.99(+2.64%)
Feb 11, 2015 37.96 38.18 37.28 37.53 487,954 -0.49(-1.28%)
Feb 10, 2015 38.56 38.72 37.68 38.02 277,062 -0.26(-0.69%)
Feb 09, 2015 38.48 38.97 38.03 38.28 274,013 -0.51(-1.30%)
Feb 06, 2015 38.05 39.23 37.78 38.79 770,922 +0.89(+2.36%)
Feb 05, 2015 37.46 37.93 37.05 37.89 322,783 +0.71(+1.91%)
Feb 04, 2015 37.03 37.37 36.69 37.18 318,038 +0.02(+0.05%)
Feb 03, 2015 35.88 37.56 35.68 37.16 514,722 +1.33(+3.71%)
Feb 02, 2015 35.08 35.88 34.89 35.83 192,171 +0.95(+2.73%)
Jan 30, 2015 34.47 35.51 34.47 34.88 437,932 +0.03(+0.08%)
Jan 29, 2015 34.94 35.10 34.54 34.85 280,242 +0.09(+0.25%)
Jan 28, 2015 35.78 35.78 34.58 34.77 315,905 -0.81(-2.27%)
Jan 27, 2015 35.81 36.27 35.46 35.57 215,526 -0.88(-2.43%)
Jan 26, 2015 35.68 36.67 35.31 36.46 350,929 +0.63(+1.76%)
Jan 23, 2015 36.11 36.48 35.54 35.82 199,868 -0.21(-0.59%)
Jan 22, 2015 35.48 36.11 34.32 36.04 295,313 +0.81(+2.29%)
Jan 21, 2015 34.91 35.51 34.91 35.23 310,947 +0.18(+0.53%)
Jan 20, 2015 35.02 35.49 34.59 35.05 466,830 +0.07(+0.19%)
Jan 16, 2015 33.73 35.12 33.42 34.98 551,028 +1.15(+3.39%)
Jan 15, 2015 34.04 34.49 33.41 33.83 579,332 -0.17(-0.51%)
Jan 14, 2015 34.03 34.38 33.41 34.01 1,193,443 -0.56(-1.63%)
Jan 13, 2015 34.38 35.34 34.17 34.57 423,417 +0.43(+1.25%)
Jan 12, 2015 34.32 34.39 33.86 34.14 434,824 -0.30(-0.87%)
Jan 09, 2015 34.35 34.64 33.96 34.44 210,081 +0.06(+0.17%)
Jan 08, 2015 34.18 34.98 33.89 34.39 214,479 +0.58(+1.72%)
Jan 07, 2015 32.40 33.81 31.85 33.80 491,376 +1.74(+5.42%)
Jan 06, 2015 32.68 32.83 31.73 32.06 599,162 -0.56(-1.73%)
Jan 05, 2015 34.42 34.62 32.37 32.63 440,531 -2.27(-6.51%)
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.