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 29, 2015 41.75 41.88 41.43 41.75 269,245 -0.09(-0.21%)
May 28, 2015 42.05 42.05 41.57 41.84 193,505 -0.57(-1.35%)
May 27, 2015 41.44 42.44 41.31 42.41 274,727 +1.00(+2.42%)
May 26, 2015 40.90 41.49 40.72 41.41 322,329 +0.46(+1.12%)
May 22, 2015 41.38 40.95 40.95 40.95 435,786 -0.40(-0.96%)
May 21, 2015 39.86 43.06 39.47 41.35 965,905 +1.58(+3.96%)
May 20, 2015 39.78 40.05 39.55 39.77 302,591 -0.12(-0.29%)
May 19, 2015 39.90 40.20 39.56 39.89 429,264 +0.08(+0.20%)
May 18, 2015 39.64 40.12 39.41 39.81 385,313 +0.02(+0.05%)
May 15, 2015 40.27 40.58 39.76 39.79 380,378 -0.44(-1.09%)
May 14, 2015 39.81 40.29 39.38 40.23 407,883 +0.43(+1.08%)
May 13, 2015 39.75 40.78 39.51 39.80 494,765 +0.25(+0.64%)
May 12, 2015 39.93 40.33 38.68 39.55 508,959 -0.80(-1.98%)
May 11, 2015 40.44 40.96 40.18 40.35 373,055 -0.18(-0.46%)
May 08, 2015 41.02 41.02 40.20 40.53 251,176 -0.16(-0.38%)
May 07, 2015 40.00 41.32 39.73 40.69 358,621 +0.24(+0.60%)
May 06, 2015 40.61 40.72 39.78 40.45 453,855 +0.18(+0.45%)
May 05, 2015 40.95 41.72 39.78 40.27 383,426 -1.00(-2.43%)
May 04, 2015 41.15 41.84 41.13 41.27 198,014 +0.27(+0.65%)
May 01, 2015 41.33 41.56 39.94 41.00 258,754 -0.04(-0.09%)
Apr 30, 2015 42.87 43.17 40.94 41.04 494,241 -2.10(-4.87%)
Apr 29, 2015 42.79 43.34 42.79 43.14 208,836 +0.09(+0.20%)
Apr 28, 2015 42.31 43.15 42.04 43.05 152,500 +0.77(+1.82%)
Apr 27, 2015 42.41 43.36 42.11 42.28 263,765 +0.01(+0.02%)
Apr 24, 2015 42.12 42.42 41.83 42.28 277,316 +0.19(+0.44%)
Apr 23, 2015 41.16 42.19 41.16 42.09 129,460 +0.73(+1.75%)
Apr 22, 2015 41.02 42.05 40.46 41.37 122,869 +0.42(+1.03%)
Apr 21, 2015 41.39 41.85 40.92 40.94 119,205 -0.34(-0.83%)
Apr 20, 2015 40.30 41.37 39.92 41.28 206,985 +1.23(+3.06%)
Apr 17, 2015 40.89 40.99 39.56 40.06 290,560 -1.16(-2.81%)
Apr 16, 2015 41.10 41.55 40.94 41.21 141,508 +0.10(+0.24%)
Apr 15, 2015 40.95 41.55 40.78 41.12 272,377 +0.15(+0.36%)
Apr 14, 2015 41.91 41.91 40.14 40.97 605,165 -0.65(-1.57%)
Apr 13, 2015 41.27 41.72 41.09 41.62 368,695 +0.45(+1.09%)
Apr 10, 2015 40.92 41.25 40.24 41.18 261,079 +0.53(+1.29%)
Apr 09, 2015 40.68 41.18 40.30 40.65 312,167 -0.21(-0.52%)
Apr 08, 2015 39.38 40.94 39.38 40.86 384,493 +1.67(+4.27%)
Apr 07, 2015 38.82 39.47 38.70 39.19 443,450 +0.31(+0.80%)
Apr 06, 2015 39.33 39.66 38.83 38.88 336,814 -0.81(-2.04%)
Apr 02, 2015 40.16 39.69 39.69 39.69 390,471 -0.40(-1.00%)
Apr 01, 2015 40.52 40.67 39.72 40.09 565,370 -0.62(-1.53%)
Mar 31, 2015 40.36 40.79 39.79 40.71 406,515 -0.06(-0.14%)
Mar 30, 2015 40.56 40.90 40.44 40.77 302,760 +0.35(+0.87%)
Mar 27, 2015 41.40 41.60 40.32 40.42 402,713 -1.09(-2.63%)
Mar 26, 2015 42.33 42.45 41.36 41.51 332,053 -0.93(-2.20%)
Mar 25, 2015 44.04 44.04 42.02 42.44 489,202 -1.60(-3.62%)
Mar 24, 2015 43.13 44.05 42.91 44.04 389,882 +1.00(+2.33%)
Mar 23, 2015 42.22 43.06 42.13 43.03 273,463 +0.89(+2.10%)
Mar 20, 2015 41.61 42.24 40.73 42.15 626,695 +0.65(+1.57%)
Mar 19, 2015 42.33 42.33 41.10 41.50 357,822 -1.17(-2.74%)
Mar 18, 2015 42.91 43.15 42.35 42.66 370,751 -0.51(-1.17%)
Mar 17, 2015 43.18 43.36 42.78 43.17 543,113 -0.25(-0.58%)
Mar 16, 2015 43.07 43.48 42.52 43.42 337,894 +0.49(+1.13%)
Mar 13, 2015 43.62 43.62 42.55 42.94 620,160 -0.86(-1.97%)
Mar 12, 2015 42.96 43.99 42.76 43.80 860,675 +1.32(+3.11%)
Mar 11, 2015 41.62 42.73 41.59 42.48 759,953 +1.05(+2.53%)
Mar 10, 2015 40.43 41.61 40.01 41.43 775,731 +0.37(+0.90%)
Mar 09, 2015 40.97 41.29 40.36 41.06 798,212 +0.06(+0.14%)
Mar 06, 2015 40.48 41.39 40.45 41.00 519,548 +0.45(+1.10%)
Mar 05, 2015 39.39 40.72 38.90 40.56 446,948 +1.23(+3.14%)
Mar 04, 2015 38.57 39.63 38.84 39.32 193,767 +0.49(+1.25%)
Mar 03, 2015 38.99 39.24 38.81 38.84 269,716 -0.39(-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.