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, 2014 40.68 41.10 39.47 39.87 633,344 +0.28(+0.71%)
Oct 30, 2014 38.25 39.63 38.10 39.59 278,504 +1.10(+2.86%)
Oct 29, 2014 37.75 38.67 37.56 38.49 280,971 +0.87(+2.31%)
Oct 28, 2014 36.29 37.64 35.83 37.62 292,134 +1.49(+4.12%)
Oct 27, 2014 35.15 36.19 35.42 36.13 211,001 +0.71(+2.00%)
Oct 24, 2014 35.22 35.93 34.56 35.42 195,542 +0.16(+0.45%)
Oct 23, 2014 34.92 35.84 32.05 35.26 251,292 +0.81(+2.35%)
Oct 22, 2014 36.03 36.67 34.20 34.45 284,255 -1.58(-4.39%)
Oct 21, 2014 34.74 36.44 34.18 36.03 338,498 +1.53(+4.43%)
Oct 20, 2014 35.17 35.17 34.21 34.50 405,304 -0.89(-2.51%)
Oct 17, 2014 36.98 37.01 34.89 35.39 455,453 -1.03(-2.83%)
Oct 16, 2014 34.73 36.92 34.26 36.42 642,982 +0.95(+2.68%)
Oct 15, 2014 33.33 35.67 32.85 35.47 451,239 +1.52(+4.48%)
Oct 14, 2014 33.57 34.81 33.09 33.95 636,120 +0.71(+2.14%)
Oct 13, 2014 32.10 33.51 32.10 33.24 570,391 +1.52(+4.79%)
Oct 10, 2014 31.80 32.53 31.23 31.72 494,590 -0.31(-0.97%)
Oct 09, 2014 33.28 33.74 31.73 32.03 356,662 -1.35(-4.04%)
Oct 08, 2014 31.28 33.42 31.00 33.38 575,638 +1.97(+6.27%)
Oct 07, 2014 32.64 32.64 31.25 31.41 423,367 -1.50(-4.56%)
Oct 06, 2014 32.82 33.12 32.47 32.91 313,943 +0.26(+0.80%)
Oct 03, 2014 32.80 33.43 32.65 32.65 253,230 +0.25(+0.77%)
Oct 02, 2014 32.45 32.91 31.87 32.40 301,015 -0.14(-0.43%)
Oct 01, 2014 34.25 34.26 32.45 32.54 457,440 -1.68(-4.90%)
Sep 30, 2014 34.17 34.47 33.89 34.22 462,444 +0.05(+0.13%)
Sep 29, 2014 33.23 34.17 33.01 34.17 242,403 +0.48(+1.42%)
Sep 26, 2014 33.83 33.98 33.30 33.69 328,217 -0.05(-0.15%)
Sep 25, 2014 34.33 34.55 33.14 33.74 357,394 -0.71(-2.06%)
Sep 24, 2014 34.09 34.49 33.67 34.45 193,387 +0.53(+1.56%)
Sep 23, 2014 34.94 35.16 33.88 33.92 531,270 -1.25(-3.55%)
Sep 22, 2014 35.66 35.85 35.05 35.17 475,861 -0.81(-2.25%)
Sep 19, 2014 37.80 38.02 35.79 35.98 607,725 -1.66(-4.41%)
Sep 18, 2014 36.39 38.48 36.27 37.64 520,891 +1.36(+3.75%)
Sep 17, 2014 35.47 36.57 35.18 36.28 244,647 +0.83(+2.34%)
Sep 16, 2014 35.40 35.88 34.83 35.45 279,287 -0.10(-0.28%)
Sep 15, 2014 35.80 35.92 34.86 35.55 273,279 -0.35(-0.97%)
Sep 12, 2014 36.14 36.17 35.58 35.90 242,326 -0.24(-0.66%)
Sep 11, 2014 36.00 36.45 35.92 36.14 165,668 -0.18(-0.50%)
Sep 10, 2014 35.89 36.38 35.66 36.32 254,537 +0.55(+1.54%)
Sep 09, 2014 36.06 36.09 35.52 35.77 414,615 -0.35(-0.97%)
Sep 08, 2014 35.90 36.30 35.67 36.12 273,277 +0.14(+0.39%)
Sep 05, 2014 35.86 36.47 35.57 35.98 200,959 -0.05(-0.14%)
Sep 04, 2014 35.80 36.27 35.80 36.03 249,325 +0.36(+1.01%)
Sep 03, 2014 36.39 36.80 35.45 35.67 457,888 -0.59(-1.63%)
Sep 02, 2014 36.10 36.74 35.91 36.26 463,336 +0.39(+1.09%)
Aug 29, 2014 35.85 35.87 35.87 35.87 234,000 +0.11(+0.31%)
Aug 28, 2014 36.23 36.56 35.57 35.76 189,953 -0.75(-2.05%)
Aug 27, 2014 37.30 37.30 36.28 36.51 252,414 -0.69(-1.85%)
Aug 26, 2014 36.40 37.40 36.09 37.20 275,829 +0.82(+2.25%)
Aug 25, 2014 36.19 36.89 35.95 36.38 211,055 +0.50(+1.39%)
Aug 22, 2014 35.83 36.61 35.63 35.88 198,167 +0.04(+0.11%)
Aug 21, 2014 35.93 36.03 35.12 35.84 152,464 -0.05(-0.14%)
Aug 20, 2014 35.62 36.04 35.19 35.89 563,771 +0.08(+0.22%)
Aug 19, 2014 35.69 35.97 35.62 35.81 331,550 +0.19(+0.53%)
Aug 18, 2014 34.96 36.00 34.46 35.62 464,867 +1.08(+3.13%)
Aug 15, 2014 35.60 35.63 33.94 34.54 527,283 -0.90(-2.54%)
Aug 14, 2014 35.76 35.76 35.25 35.44 323,049 -0.27(-0.76%)
Aug 13, 2014 35.29 36.19 35.14 35.71 401,369 +0.60(+1.71%)
Aug 12, 2014 35.96 36.17 35.09 35.11 412,020 -1.04(-2.88%)
Aug 11, 2014 35.56 36.20 35.24 36.15 428,728 +0.75(+2.12%)
Aug 08, 2014 35.64 35.84 34.88 35.40 629,477 -0.10(-0.28%)
Aug 07, 2014 37.44 37.68 35.29 35.50 698,426 -1.66(-4.47%)
Aug 06, 2014 36.53 37.35 36.07 37.16 464,617 +0.32(+0.87%)
Aug 05, 2014 37.10 37.35 36.47 36.84 459,829 -0.60(-1.60%)
Aug 04, 2014 37.88 38.83 36.86 37.44 462,272 -0.10(-0.27%)
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.