FNGN Historical Prices | Financial Engines, Inc. Stock

Dow

0.06% Nasdaq

0.10%

Financial Engines, Inc. (FNGN)

-NasdaqGS

43.74 0.43(0.99%) 10:23AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	42.03	43.41	41.99	43.31	344,500	43.31
May 16, 2013	41.99	42.44	41.62	41.96	372,000	41.96
May 15, 2013	42.23	42.45	41.86	41.99	622,500	41.99
May 14, 2013	41.75	42.86	41.75	42.49	656,300	42.49
May 13, 2013	40.54	41.93	40.50	41.81	375,900	41.81
May 10, 2013	39.50	40.72	39.45	40.70	444,800	40.70
May 9, 2013	39.41	40.38	39.21	39.86	427,400	39.86
May 8, 2013	38.10	39.55	37.51	39.27	727,900	39.27
May 7, 2013	37.03	38.05	36.95	37.41	405,400	37.41
May 6, 2013	35.67	37.12	35.56	36.79	353,200	36.79
May 3, 2013	36.01	36.23	35.69	35.72	226,000	35.72
May 2, 2013	34.78	35.92	34.70	35.60	302,900	35.60
May 1, 2013	36.22	36.44	34.64	34.64	324,700	34.64
Apr 30, 2013	36.22	36.72	36.17	36.37	511,300	36.37
Apr 29, 2013	36.58	36.58	36.10	36.34	175,600	36.34
Apr 26, 2013	35.27	36.53	35.27	36.37	210,900	36.37
Apr 25, 2013	35.61	35.79	35.25	35.31	212,300	35.31
Apr 24, 2013	35.53	35.78	35.26	35.45	122,600	35.45
Apr 23, 2013	34.71	35.49	34.71	35.44	126,800	35.44
Apr 22, 2013	34.19	34.50	33.58	34.43	143,600	34.43
Apr 19, 2013	33.83	34.26	33.39	34.16	138,600	34.16
Apr 18, 2013	34.25	34.40	33.82	33.92	179,500	33.92
Apr 17, 2013	34.89	34.89	33.63	34.11	223,700	34.11
Apr 16, 2013	33.96	35.08	33.44	35.00	165,000	35.00
Apr 15, 2013	34.90	35.10	33.54	33.64	230,000	33.64
Apr 12, 2013	35.34	35.48	34.57	35.15	101,400	35.15
Apr 11, 2013	34.78	35.39	34.74	35.31	275,900	35.31
Apr 10, 2013	34.02	34.93	33.79	34.69	230,100	34.69
Apr 9, 2013	34.49	34.69	33.83	33.89	197,200	33.89
Apr 8, 2013	33.98	34.42	33.90	34.34	195,900	34.34
Apr 5, 2013	33.30	34.27	32.58	33.93	218,200	33.93
Apr 4, 2013	34.14	34.46	33.72	33.92	245,200	33.92
Apr 3, 2013	35.48	35.55	34.10	34.21	354,200	34.21
Apr 2, 2013	35.97	36.40	35.42	35.54	325,700	35.54
Apr 1, 2013	36.17	36.83	35.55	35.83	587,300	35.83
Mar 28, 2013	36.26	36.46	36.07	36.22	386,700	36.22
Mar 27, 2013	35.51	36.43	35.31	36.16	201,600	36.16
Mar 26, 2013	35.78	36.17	35.42	35.69	241,700	35.69
Mar 25, 2013	35.38	36.26	35.18	35.62	482,500	35.62
Mar 22, 2013	35.09	35.75	34.90	35.55	321,300	35.55
Mar 21, 2013	34.60	35.62	34.60	35.01	329,800	35.01
Mar 20, 2013	34.16	34.80	33.65	34.79	286,400	34.79
Mar 20, 2013	0.05 Dividend
Mar 19, 2013	34.83	35.06	33.85	34.14	294,900	34.09
Mar 18, 2013	34.84	35.02	34.43	34.83	361,100	34.78
Mar 15, 2013	34.02	35.19	33.99	35.16	442,900	35.11
Mar 14, 2013	33.79	34.12	33.72	34.05	308,900	34.00
Mar 13, 2013	33.82	33.93	33.64	33.75	210,200	33.70
Mar 12, 2013	33.81	34.05	33.44	33.70	183,100	33.65
Mar 11, 2013	33.80	34.88	33.68	33.80	339,900	33.75
Mar 8, 2013	33.61	34.10	33.50	33.85	387,100	33.80
Mar 7, 2013	33.56	34.00	33.42	33.54	225,100	33.49
Mar 6, 2013	34.91	34.91	33.38	33.71	309,000	33.66
Mar 5, 2013	34.02	34.90	33.88	34.50	734,900	34.45
Mar 4, 2013	33.00	34.19	32.57	34.02	612,400	33.97
Mar 1, 2013	32.35	33.37	32.00	33.12	489,000	33.07
Feb 28, 2013	32.66	32.90	32.22	32.68	296,000	32.63
Feb 27, 2013	32.13	33.00	32.13	32.68	303,100	32.63
Feb 26, 2013	31.72	32.47	31.68	32.12	430,100	32.07
Feb 25, 2013	32.78	33.25	31.97	31.99	454,700	31.94
Feb 22, 2013	32.21	32.85	31.91	32.76	438,300	32.71
Feb 21, 2013	32.70	33.51	32.31	33.30	229,000	33.25
Feb 20, 2013	31.60	33.30	29.82	32.75	1,189,200	32.70
Feb 19, 2013	33.89	34.99	33.76	34.13	1,026,300	34.08
Feb 15, 2013	34.20	34.30	33.73	33.94	523,200	33.89
Feb 14, 2013	33.54	34.30	33.29	33.91	431,000	33.86
Feb 13, 2013	33.17	33.54	32.97	33.53	238,700	33.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FNGN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Financial Engines, Inc. (FNGN)