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 (%)
May 30, 2014 40.75 40.85 39.13 39.36 746,197 -1.30(-3.19%)
May 29, 2014 40.50 40.84 40.12 40.65 253,758 +0.36(+0.89%)
May 28, 2014 40.46 40.65 40.08 40.29 382,720 -0.39(-0.95%)
May 27, 2014 39.99 41.05 39.99 40.68 393,904 +1.03(+2.61%)
May 23, 2014 39.53 39.65 39.65 39.65 319,960 +0.10(+0.24%)
May 22, 2014 38.57 39.91 38.24 39.55 325,368 +1.01(+2.61%)
May 21, 2014 37.78 38.66 37.30 38.54 603,527 +1.04(+2.78%)
May 20, 2014 38.29 38.29 37.25 37.50 526,010 -1.02(-2.64%)
May 19, 2014 37.71 38.71 37.55 38.52 643,828 +0.52(+1.37%)
May 16, 2014 37.76 38.32 37.35 37.99 826,501 +0.86(+2.32%)
May 15, 2014 37.57 37.66 35.91 37.13 812,178 -0.54(-1.44%)
May 14, 2014 37.78 38.27 36.68 37.67 724,520 -0.16(-0.42%)
May 13, 2014 39.27 39.27 37.66 37.83 567,080 -1.55(-3.94%)
May 12, 2014 38.68 39.86 38.53 39.39 623,067 +0.96(+2.49%)
May 09, 2014 38.50 39.18 37.11 38.43 591,670 -0.24(-0.63%)
May 08, 2014 38.68 40.31 37.53 38.67 592,864 -0.03(-0.07%)
May 07, 2014 37.80 39.60 35.91 38.70 1,492,465 -3.84(-9.02%)
May 06, 2014 43.41 44.00 42.43 42.54 785,674 -1.18(-2.70%)
May 05, 2014 43.18 44.09 42.69 43.72 421,110 +0.05(+0.11%)
May 02, 2014 43.55 44.41 42.46 43.67 423,489 +0.28(+0.65%)
May 01, 2014 42.50 43.81 41.38 43.39 765,166 +0.60(+1.40%)
Apr 30, 2014 42.37 43.19 40.87 42.79 511,571 +0.17(+0.41%)
Apr 29, 2014 42.03 43.76 40.74 42.62 620,387 +0.76(+1.83%)
Apr 28, 2014 42.95 42.95 40.73 41.85 692,565 -0.88(-2.06%)
Apr 25, 2014 43.78 44.26 42.41 42.73 541,528 -1.36(-3.09%)
Apr 24, 2014 45.38 45.38 43.47 44.09 679,340 -0.82(-1.83%)
Apr 23, 2014 46.77 47.09 44.86 44.92 435,461 -2.12(-4.50%)
Apr 22, 2014 46.13 47.28 46.13 47.03 317,652 +0.99(+2.14%)
Apr 21, 2014 46.42 46.70 45.85 46.05 249,182 -0.38(-0.81%)
Apr 17, 2014 45.64 46.43 46.43 46.43 389,660 +0.77(+1.69%)
Apr 16, 2014 44.16 45.70 43.54 45.65 359,199 +1.96(+4.49%)
Apr 15, 2014 43.73 44.13 42.53 43.69 632,734 +0.26(+0.60%)
Apr 14, 2014 44.37 44.37 42.46 43.43 557,026 -0.21(-0.49%)
Apr 11, 2014 45.38 46.02 43.31 43.64 505,164 -2.33(-5.07%)
Apr 10, 2014 47.87 47.87 45.83 45.97 939,181 -2.02(-4.21%)
Apr 09, 2014 45.63 48.19 45.63 47.99 601,110 +2.44(+5.35%)
Apr 08, 2014 44.08 45.81 43.69 45.56 758,958 +1.57(+3.56%)
Apr 07, 2014 45.62 46.29 43.25 43.99 1,255,777 -1.83(-3.99%)
Apr 04, 2014 49.33 49.33 44.60 45.82 1,412,885 -3.23(-6.59%)
Apr 03, 2014 51.33 51.38 48.96 49.05 471,089 -2.25(-4.39%)
Apr 02, 2014 50.49 51.31 50.21 51.30 496,236 +0.90(+1.78%)
Apr 01, 2014 49.31 50.49 48.84 50.40 733,334 +1.30(+2.64%)
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%)
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.