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 (%)
Dec 30, 2011 22.52 22.66 22.30 22.33 163,253 -0.18(-0.80%)
Dec 29, 2011 22.40 22.87 21.85 22.51 184,880 +0.21(+0.94%)
Dec 28, 2011 23.30 23.37 22.27 22.30 197,185 -1.03(-4.41%)
Dec 27, 2011 23.00 23.51 22.87 23.33 116,270 +0.17(+0.73%)
Dec 23, 2011 23.00 23.23 22.81 23.16 111,974 +0.42(+1.85%)
Dec 21, 2011 22.86 23.16 22.54 22.74 637,258 -0.11(-0.48%)
Dec 20, 2011 22.22 23.20 21.77 22.85 477,011 +1.20(+5.54%)
Dec 19, 2011 21.81 22.35 21.52 21.65 349,020 -0.07(-0.32%)
Dec 16, 2011 21.49 21.79 21.08 21.72 723,683 +0.49(+2.31%)
Dec 15, 2011 21.36 21.55 20.91 21.23 208,241 +0.20(+0.95%)
Dec 14, 2011 21.49 21.52 20.44 21.03 547,879 -0.76(-3.49%)
Dec 13, 2011 21.22 22.10 20.85 21.79 642,628 +0.94(+4.51%)
Dec 12, 2011 21.45 21.51 20.52 20.85 271,859 -0.91(-4.18%)
Dec 09, 2011 21.20 21.99 20.91 21.76 259,478 +0.69(+3.27%)
Dec 08, 2011 21.26 21.83 21.01 21.07 189,616 -0.66(-3.04%)
Dec 07, 2011 21.95 22.34 21.21 21.73 178,110 -0.45(-2.03%)
Dec 06, 2011 22.36 23.03 22.08 22.18 1,461,479 -0.44(-1.95%)
Dec 05, 2011 23.16 23.40 22.32 22.62 243,843 -0.18(-0.79%)
Dec 02, 2011 22.47 23.27 22.27 22.80 283,581 +0.60(+2.70%)
Dec 01, 2011 21.83 22.44 21.39 22.20 228,936 +0.23(+1.05%)
Nov 30, 2011 21.11 21.99 20.90 21.97 618,127 +1.77(+8.76%)
Nov 29, 2011 20.32 20.62 20.14 20.20 373,162 -0.06(-0.30%)
Nov 28, 2011 20.36 21.35 19.96 20.26 526,063 +0.81(+4.16%)
Nov 25, 2011 19.06 19.70 19.06 19.45 147,644 +0.25(+1.30%)
Nov 23, 2011 19.77 19.95 19.01 19.20 353,330 -0.78(-3.90%)
Nov 22, 2011 20.28 20.41 19.76 19.98 235,359 -0.28(-1.38%)
Nov 21, 2011 21.06 21.07 19.64 20.26 463,563 -1.13(-5.28%)
Nov 18, 2011 20.92 21.54 20.87 21.39 254,302 +0.47(+2.25%)
Nov 17, 2011 21.30 21.85 20.86 20.92 295,013 -0.38(-1.78%)
Nov 16, 2011 21.86 22.17 21.16 21.30 367,801 -1.16(-5.16%)
Nov 15, 2011 21.69 22.63 21.38 22.46 216,737 +0.60(+2.74%)
Nov 14, 2011 22.26 22.67 21.70 21.86 109,978 -0.48(-2.15%)
Nov 11, 2011 21.88 22.79 21.84 22.34 172,645 +0.72(+3.33%)
Nov 10, 2011 21.70 22.00 21.14 21.62 153,289 +0.33(+1.55%)
Nov 09, 2011 22.18 22.65 21.18 21.29 265,564 -1.49(-6.54%)
Nov 08, 2011 22.64 22.98 21.30 22.78 457,395 +0.44(+1.97%)
Nov 07, 2011 22.51 22.51 21.18 22.34 247,337 -0.22(-0.98%)
Nov 04, 2011 22.32 22.84 22.04 22.56 214,154 +0.02(+0.09%)
Nov 03, 2011 22.95 23.42 22.07 22.54 333,335 -0.04(-0.18%)
Nov 02, 2011 21.65 22.64 21.42 22.58 497,779 +1.23(+5.76%)
Nov 01, 2011 21.87 22.31 21.11 21.35 486,125 -1.35(-5.95%)
Oct 31, 2011 23.48 23.66 22.62 22.70 408,498 -1.40(-5.81%)
Oct 28, 2011 24.07 24.57 23.76 24.10 292,866 +0.05(+0.21%)
Oct 27, 2011 22.34 24.61 21.85 24.05 686,055 +2.47(+11.45%)
Oct 26, 2011 21.91 22.05 21.04 21.58 322,840 +0.01(+0.05%)
Oct 25, 2011 22.37 22.50 21.37 21.57 292,597 -0.90(-4.01%)
Oct 24, 2011 21.94 22.65 21.50 22.47 230,650 +0.66(+3.03%)
Oct 21, 2011 21.39 22.33 21.01 21.81 633,169 +0.83(+3.96%)
Oct 20, 2011 20.97 21.26 20.28 20.98 551,929 -0.03(-0.14%)
Oct 19, 2011 20.72 21.04 20.12 21.01 502,663 +0.08(+0.38%)
Oct 18, 2011 19.43 21.00 19.25 20.93 642,151 +1.97(+10.39%)
Oct 17, 2011 19.66 19.68 18.84 18.96 215,395 -0.76(-3.85%)
Oct 14, 2011 19.69 20.05 19.24 19.72 220,377 +0.25(+1.28%)
Oct 13, 2011 19.91 20.16 18.86 19.47 360,729 -0.65(-3.23%)
Oct 12, 2011 18.50 20.29 18.23 20.12 652,613 +1.84(+10.07%)
Oct 11, 2011 17.78 18.44 17.66 18.28 365,262 +0.28(+1.56%)
Oct 10, 2011 17.53 18.01 17.38 18.00 222,719 +0.80(+4.65%)
Oct 07, 2011 18.24 18.37 17.15 17.20 269,805 -1.00(-5.49%)
Oct 06, 2011 18.38 18.45 17.89 18.20 661,131 -0.12(-0.66%)
Oct 05, 2011 16.85 18.48 16.85 18.32 840,232 +1.48(+8.79%)
Oct 04, 2011 15.81 17.06 15.31 16.84 1,008,307 +1.02(+6.45%)
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.