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 (%)
Oct 31, 2013 54.66 54.88 53.49 53.93 243,089 -0.80(-1.46%)
Oct 30, 2013 57.22 57.44 54.32 54.73 255,638 -2.59(-4.51%)
Oct 29, 2013 56.33 57.36 56.24 57.32 0 +1.09(+1.94%)
Oct 28, 2013 56.75 56.75 55.50 56.23 0 -0.35(-0.61%)
Oct 25, 2013 56.87 56.87 55.28 56.58 0 +0.61(+1.09%)
Oct 24, 2013 54.83 56.18 54.55 55.97 267,449 +1.36(+2.49%)
Oct 23, 2013 53.56 54.66 53.11 54.61 246,848 +0.51(+0.95%)
Oct 22, 2013 54.82 55.18 53.85 54.10 212,171 -0.58(-1.06%)
Oct 21, 2013 54.67 55.13 54.07 54.67 206,423 -0.08(-0.14%)
Oct 18, 2013 53.83 54.92 53.58 54.75 328,684 +1.47(+2.75%)
Oct 17, 2013 51.98 53.43 51.98 53.28 337,412 +1.08(+2.07%)
Oct 16, 2013 51.91 52.47 50.94 52.20 269,079 +0.90(+1.75%)
Oct 15, 2013 51.73 52.39 51.26 51.31 251,232 -0.52(-1.01%)
Oct 14, 2013 50.54 51.88 50.10 51.83 280,641 +0.80(+1.57%)
Oct 11, 2013 50.71 51.33 50.71 51.03 0 +0.10(+0.19%)
Oct 10, 2013 50.79 51.76 50.57 50.93 542,844 +1.13(+2.27%)
Oct 09, 2013 52.13 52.13 49.80 49.80 0 -2.45(-4.69%)
Oct 08, 2013 55.12 55.53 52.23 52.25 452,301 -2.97(-5.38%)
Oct 07, 2013 55.12 55.86 55.00 55.22 0 -0.78(-1.39%)
Oct 04, 2013 54.09 56.55 54.09 56.00 0 +1.78(+3.28%)
Oct 03, 2013 54.41 54.88 53.61 54.22 0 -0.30(-0.55%)
Oct 02, 2013 55.72 56.09 53.68 54.52 517,851 -1.88(-3.34%)
Oct 01, 2013 57.37 57.81 56.02 56.40 551,222 -2.24(-3.82%)
Sep 27, 2013 58.34 58.79 57.25 58.64 0 -0.28(-0.48%)
Sep 26, 2013 59.24 60.04 58.56 58.92 225,043 -0.01(-0.02%)
Sep 25, 2013 59.11 61.45 58.88 58.93 233,267 -0.25(-0.42%)
Sep 24, 2013 59.40 60.08 58.95 59.18 220,243 -0.30(-0.50%)
Sep 23, 2013 59.94 59.94 58.09 59.48 438,319 -0.34(-0.56%)
Sep 20, 2013 59.07 59.89 58.70 59.82 0 +0.75(+1.27%)
Sep 19, 2013 58.38 59.27 58.15 59.07 258,643 +0.76(+1.31%)
Sep 18, 2013 58.35 58.96 57.31 58.30 0 -0.18(-0.31%)
Sep 17, 2013 57.21 58.50 56.74 58.49 0 +1.61(+2.83%)
Sep 16, 2013 56.53 57.42 56.44 56.88 0 +0.98(+1.76%)
Sep 13, 2013 56.44 56.48 55.73 55.89 0 -0.20(-0.36%)
Sep 12, 2013 56.42 56.79 56.01 56.10 0 -0.34(-0.60%)
Sep 11, 2013 56.72 57.33 56.06 56.43 0 -0.57(-1.00%)
Sep 10, 2013 55.88 57.04 55.84 57.00 247,569 +1.33(+2.39%)
Sep 09, 2013 54.96 56.03 54.27 55.67 0 +1.16(+2.12%)
Sep 06, 2013 54.86 55.12 53.10 54.51 0 +0.12(+0.21%)
Sep 05, 2013 54.26 54.90 54.02 54.40 0 -0.21(-0.39%)
Sep 04, 2013 52.26 54.94 52.16 54.61 0 +2.28(+4.35%)
Sep 03, 2013 52.24 52.81 51.26 52.33 0 +0.78(+1.52%)
Aug 30, 2013 51.85 52.21 50.82 51.55 0 -0.51(-0.98%)
Aug 29, 2013 51.06 52.23 50.85 52.06 144,315 +0.71(+1.39%)
Aug 28, 2013 50.67 51.51 50.26 51.35 0 +0.60(+1.18%)
Aug 27, 2013 51.40 52.18 50.45 50.75 302,301 -1.44(-2.75%)
Aug 26, 2013 52.24 52.84 51.94 52.19 0 -0.01(-0.02%)
Aug 23, 2013 51.77 52.34 51.37 52.20 0 +0.40(+0.76%)
Aug 22, 2013 50.74 52.08 50.44 51.80 110,539 +1.42(+2.81%)
Aug 21, 2013 50.08 51.22 49.66 50.39 0 -0.04(-0.08%)
Aug 20, 2013 49.15 50.55 49.04 50.42 190,042 +0.90(+1.81%)
Aug 19, 2013 50.15 50.82 49.53 49.53 117,036 -0.96(-1.91%)
Aug 16, 2013 49.86 51.05 49.75 50.49 0 +0.26(+0.52%)
Aug 15, 2013 50.96 50.99 50.06 50.23 166,135 -1.46(-2.82%)
Aug 14, 2013 52.24 52.38 51.59 51.69 164,550 -0.45(-0.87%)
Aug 13, 2013 51.52 52.41 50.96 52.14 136,054 +0.51(+0.99%)
Aug 12, 2013 50.87 51.72 50.57 51.63 159,917 +0.18(+0.36%)
Aug 09, 2013 50.37 51.85 50.37 51.45 210,847 +0.80(+1.58%)
Aug 08, 2013 50.54 51.05 50.33 50.65 217,463 +0.41(+0.81%)
Aug 07, 2013 50.15 50.86 49.96 50.24 211,180 -0.47(-0.93%)
Aug 06, 2013 50.74 51.42 50.36 50.71 304,431 -0.71(-1.39%)
Aug 05, 2013 49.95 51.44 49.48 51.43 265,455 +1.55(+3.11%)
Aug 02, 2013 47.66 51.16 47.59 49.87 407,645 +2.33(+4.91%)
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.