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 (%)
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%)
Apr 01, 2013 34.89 35.52 34.29 34.56 608,879 -0.38(-1.08%)
Mar 28, 2013 34.97 35.17 34.79 34.93 400,916 +0.06(+0.17%)
Mar 27, 2013 34.25 35.13 34.06 34.88 208,992 +0.45(+1.32%)
Mar 26, 2013 34.51 34.89 34.16 34.42 250,543 +0.07(+0.20%)
Mar 25, 2013 34.12 34.97 33.93 34.36 500,156 +0.07(+0.20%)
Mar 22, 2013 33.84 34.48 33.66 34.29 333,059 +0.52(+1.54%)
Mar 21, 2013 33.37 34.36 33.37 33.77 341,930 +0.21(+0.63%)
Mar 20, 2013 32.95 33.56 32.46 33.56 296,895 +0.63(+1.90%)
Mar 19, 2013 33.59 33.82 32.64 32.93 305,721 -0.67(-1.98%)
Mar 18, 2013 33.60 33.78 33.21 33.59 374,295 -0.32(-0.94%)
Mar 15, 2013 32.81 33.94 32.78 33.91 459,103 +1.07(+3.26%)
Mar 14, 2013 32.59 32.91 32.52 32.84 320,208 +0.29(+0.89%)
Mar 13, 2013 32.62 32.73 32.45 32.55 217,844 +0.05(+0.15%)
Mar 12, 2013 32.61 32.84 32.25 32.50 190,060 -0.10(-0.30%)
Mar 11, 2013 32.60 33.64 32.48 32.60 352,395 -0.05(-0.15%)
Mar 08, 2013 32.42 32.89 32.31 32.65 401,330 +0.30(+0.92%)
Mar 07, 2013 32.37 32.79 32.23 32.35 233,385 -0.16(-0.50%)
Mar 06, 2013 33.67 33.67 32.20 32.51 320,303 -0.76(-2.29%)
Mar 05, 2013 32.81 33.66 32.68 33.28 761,876 +0.46(+1.41%)
Mar 04, 2013 31.83 32.98 31.41 32.81 634,925 +0.87(+2.72%)
Mar 01, 2013 31.20 32.19 30.86 31.94 506,969 +0.42(+1.35%)
Feb 28, 2013 31.52 31.73 31.08 31.52 306,895 +0.00(+0.00%)
Feb 27, 2013 30.99 31.83 30.99 31.52 314,178 +0.54(+1.74%)
Feb 26, 2013 30.59 31.32 30.56 30.98 445,915 -0.62(-1.95%)
Feb 22, 2013 31.07 31.68 30.78 31.60 454,423 -0.52(-1.62%)
Feb 21, 2013 31.54 32.32 31.16 32.12 237,376 +0.53(+1.68%)
Feb 20, 2013 30.48 32.12 28.76 31.59 1,232,952 -1.34(-4.06%)
Feb 19, 2013 32.69 33.75 32.56 32.92 1,063,972 +0.19(+0.57%)
Feb 15, 2013 32.99 33.08 32.53 32.74 542,440 +0.03(+0.09%)
Feb 14, 2013 32.35 33.08 32.11 32.71 446,832 +0.37(+1.13%)
Feb 13, 2013 31.99 32.35 31.80 32.34 247,394 +0.49(+1.54%)
Feb 12, 2013 31.98 32.07 31.74 31.85 240,791 -0.08(-0.24%)
Feb 11, 2013 32.07 32.13 31.69 31.93 239,038 -0.12(-0.36%)
Feb 08, 2013 31.96 32.12 31.78 32.04 153,036 +0.14(+0.45%)
Feb 07, 2013 32.07 32.88 31.30 31.90 205,650 -0.16(-0.51%)
Feb 06, 2013 31.72 32.09 31.48 32.06 306,849 -0.47(-1.45%)
Feb 04, 2013 32.13 32.80 32.07 32.53 275,532 +0.32(+0.99%)
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.