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 (%)
Nov 28, 2014 32.03 32.15 31.55 31.69 265,226 -0.34(-1.06%)
Nov 26, 2014 32.00 32.03 32.03 32.03 262,307 -0.02(-0.06%)
Nov 25, 2014 32.35 32.58 31.89 32.05 422,030 -0.15(-0.45%)
Nov 24, 2014 31.69 32.44 31.69 32.20 458,690 +0.50(+1.59%)
Nov 21, 2014 31.93 32.10 31.39 31.69 311,607 +0.36(+1.15%)
Nov 20, 2014 31.13 31.52 31.00 31.34 378,906 -0.06(-0.19%)
Nov 19, 2014 31.17 31.58 30.83 31.39 428,727 +0.08(+0.25%)
Nov 18, 2014 32.09 32.20 30.71 31.32 390,272 -0.56(-1.76%)
Nov 17, 2014 31.77 32.64 31.57 31.88 758,846 -0.04(-0.12%)
Nov 14, 2014 31.48 31.94 31.11 31.92 309,152 +0.53(+1.70%)
Nov 13, 2014 31.41 31.69 31.01 31.38 312,062 +0.08(+0.25%)
Nov 12, 2014 30.20 31.47 30.20 31.31 377,213 +0.82(+2.70%)
Nov 11, 2014 30.47 30.72 29.93 30.48 483,678 +0.08(+0.25%)
Nov 10, 2014 30.58 31.22 29.52 30.41 570,169 -0.04(-0.13%)
Nov 07, 2014 32.01 32.01 28.51 30.44 3,536,388 -9.15(-23.10%)
Nov 06, 2014 39.45 39.66 39.07 39.59 291,074 +0.04(+0.10%)
Nov 05, 2014 40.09 40.10 38.73 39.55 307,965 -0.07(-0.17%)
Nov 04, 2014 38.34 39.64 38.34 39.62 317,226 +1.21(+3.16%)
Nov 03, 2014 38.67 38.80 37.98 38.41 441,014 -0.26(-0.68%)
Oct 31, 2014 39.45 39.86 38.28 38.67 653,029 +0.27(+0.71%)
Oct 30, 2014 37.10 38.44 36.95 38.40 287,160 +1.07(+2.86%)
Oct 29, 2014 36.61 37.50 36.43 37.33 289,704 +0.84(+2.31%)
Oct 28, 2014 35.20 36.51 34.75 36.49 301,214 +1.45(+4.12%)
Oct 27, 2014 34.09 35.10 34.35 35.04 217,559 +0.69(+2.00%)
Oct 24, 2014 34.16 34.85 33.52 34.35 201,619 +0.16(+0.45%)
Oct 23, 2014 33.87 34.76 31.09 34.20 259,102 +0.79(+2.35%)
Oct 22, 2014 34.94 35.56 33.17 33.41 293,090 -1.53(-4.39%)
Oct 21, 2014 33.69 35.34 33.15 34.94 349,019 +1.48(+4.43%)
Oct 20, 2014 34.11 34.11 33.18 33.46 417,901 -0.86(-2.51%)
Oct 17, 2014 35.87 35.89 33.84 34.32 469,609 -1.00(-2.83%)
Oct 16, 2014 33.68 35.81 33.23 35.32 662,967 +0.92(+2.68%)
Oct 15, 2014 32.33 34.59 31.86 34.40 465,264 +1.47(+4.48%)
Oct 14, 2014 32.56 33.76 32.09 32.93 655,891 +0.69(+2.14%)
Oct 13, 2014 31.13 32.50 31.13 32.24 588,119 +1.47(+4.79%)
Oct 10, 2014 30.84 31.55 30.29 30.76 509,962 -0.30(-0.97%)
Oct 09, 2014 32.28 32.72 30.78 31.06 367,747 -1.31(-4.04%)
Oct 08, 2014 30.34 32.41 30.07 32.37 593,530 +1.91(+6.27%)
Oct 07, 2014 31.66 31.66 30.31 30.46 436,526 -1.45(-4.56%)
Oct 06, 2014 31.83 32.12 31.49 31.92 323,700 +0.25(+0.80%)
Oct 03, 2014 31.81 32.42 31.67 31.67 261,100 +0.24(+0.77%)
Oct 02, 2014 31.47 31.92 30.91 31.42 310,371 -0.14(-0.43%)
Oct 01, 2014 33.22 33.23 31.47 31.56 471,658 -1.62(-4.90%)
Sep 30, 2014 33.14 33.43 32.87 33.18 476,817 +0.04(+0.13%)
Sep 29, 2014 32.23 33.14 32.01 33.14 249,937 +0.47(+1.42%)
Sep 26, 2014 32.81 32.96 32.30 32.67 338,418 -0.05(-0.15%)
Sep 25, 2014 33.30 33.51 32.14 32.72 368,502 -0.69(-2.06%)
Sep 24, 2014 33.06 33.45 32.66 33.41 199,397 +0.51(+1.56%)
Sep 23, 2014 33.89 34.10 32.86 32.90 547,782 -1.21(-3.55%)
Sep 22, 2014 34.59 34.77 33.99 34.11 490,651 -0.79(-2.25%)
Sep 19, 2014 36.66 36.87 34.71 34.90 626,614 -1.61(-4.41%)
Sep 18, 2014 35.29 37.32 35.18 36.51 537,081 +1.38(+3.92%)
Sep 17, 2014 34.34 35.41 34.06 35.13 252,669 +0.80(+2.34%)
Sep 16, 2014 34.28 34.74 33.72 34.32 288,444 -0.10(-0.28%)
Sep 15, 2014 34.66 34.78 33.75 34.42 282,239 -0.34(-0.97%)
Sep 12, 2014 34.99 35.02 34.45 34.76 250,271 -0.23(-0.66%)
Sep 11, 2014 34.86 35.29 34.78 34.99 171,100 -0.17(-0.50%)
Sep 10, 2014 34.75 35.23 34.53 35.17 262,883 +0.53(+1.54%)
Sep 09, 2014 34.92 34.94 34.39 34.63 428,210 -0.34(-0.97%)
Sep 08, 2014 34.76 35.15 34.54 34.97 282,237 +0.14(+0.39%)
Sep 05, 2014 34.72 35.31 34.44 34.84 207,548 -0.05(-0.14%)
Sep 04, 2014 34.66 35.12 34.66 34.89 257,500 +0.35(+1.01%)
Sep 03, 2014 35.23 35.63 34.32 34.54 472,902 -0.57(-1.63%)
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.