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 (%)
Jan 31, 2011 22.18 22.50 21.77 21.88 214,641 -0.26(-1.18%)
Jan 28, 2011 22.35 22.43 21.95 22.14 144,045 -0.34(-1.50%)
Jan 27, 2011 22.76 22.91 22.33 22.47 167,587 -0.33(-1.44%)
Jan 26, 2011 22.67 23.65 22.64 22.80 332,830 +0.14(+0.64%)
Jan 25, 2011 22.53 22.80 22.41 22.66 274,170 -0.06(-0.25%)
Jan 24, 2011 22.97 23.02 22.45 22.71 284,240 -0.32(-1.38%)
Jan 21, 2011 23.23 23.23 22.72 23.03 501,933 -0.21(-0.91%)
Jan 20, 2011 23.18 23.46 22.67 23.24 539,791 +0.18(+0.79%)
Jan 19, 2011 22.53 23.34 22.53 23.06 337,314 +0.47(+2.09%)
Jan 18, 2011 22.73 23.01 21.83 22.59 743,655 -0.34(-1.47%)
Jan 14, 2011 22.11 23.13 21.60 22.93 691,553 +0.84(+3.80%)
Jan 13, 2011 20.61 22.77 20.27 22.09 1,091,907 +1.50(+7.31%)
Jan 12, 2011 20.25 20.84 20.01 20.58 347,109 +0.44(+2.20%)
Jan 11, 2011 19.87 20.22 19.72 20.14 196,920 +0.27(+1.36%)
Jan 10, 2011 20.25 20.25 19.77 19.87 123,839 -0.38(-1.86%)
Jan 07, 2011 19.53 20.25 19.28 20.24 233,115 +0.68(+3.45%)
Jan 06, 2011 19.32 19.62 19.11 19.57 130,846 +0.17(+0.90%)
Jan 05, 2011 18.76 19.50 18.43 19.40 882,811 +0.65(+3.45%)
Jan 04, 2011 19.22 19.22 18.41 18.75 187,243 -0.39(-2.02%)
Jan 03, 2011 19.15 19.34 18.73 19.14 132,653 +0.01(+0.05%)
Dec 31, 2010 19.05 19.63 18.58 19.13 214,256 +0.09(+0.46%)
Dec 30, 2010 19.23 19.34 18.98 19.04 179,815 -0.13(-0.65%)
Dec 29, 2010 19.37 19.49 18.72 19.16 82,751 -0.10(-0.50%)
Dec 28, 2010 19.23 19.69 19.00 19.26 512,031 +0.10(+0.50%)
Dec 27, 2010 18.81 19.22 18.32 19.16 191,762 +0.38(+2.00%)
Dec 23, 2010 18.63 18.96 18.50 18.79 90,175 +0.15(+0.83%)
Dec 22, 2010 18.72 18.76 18.42 18.63 214,894 -0.08(-0.41%)
Dec 21, 2010 18.45 18.81 18.25 18.71 220,806 +0.28(+1.52%)
Dec 20, 2010 17.16 18.51 16.74 18.43 668,036 +1.29(+7.54%)
Dec 17, 2010 16.43 17.17 16.21 17.14 295,870 +0.68(+4.10%)
Dec 16, 2010 16.62 16.64 16.14 16.46 148,585 -0.14(-0.87%)
Dec 15, 2010 16.85 16.98 16.44 16.61 256,119 -0.30(-1.77%)
Dec 14, 2010 17.37 17.37 16.80 16.91 206,876 -0.38(-2.18%)
Dec 13, 2010 17.30 17.50 16.99 17.28 451,817 +0.00(+0.00%)
Dec 10, 2010 16.88 17.28 16.34 17.28 218,298 +0.39(+2.28%)
Dec 09, 2010 17.01 17.03 16.69 16.90 286,021 -0.09(-0.51%)
Dec 08, 2010 17.09 17.12 16.73 16.98 450,116 -0.09(-0.51%)
Dec 07, 2010 16.20 17.43 16.07 17.07 1,244,071 +0.90(+5.55%)
Dec 06, 2010 16.15 16.21 15.77 16.17 812,310 -0.05(-0.30%)
Dec 03, 2010 16.27 16.40 16.03 16.22 135,017 -0.17(-1.06%)
Dec 02, 2010 16.51 16.56 16.18 16.40 125,196 -0.12(-0.70%)
Dec 01, 2010 16.40 16.64 16.26 16.51 297,093 +0.19(+1.18%)
Nov 30, 2010 16.07 16.44 16.03 16.32 1,461,582 +0.11(+0.65%)
Nov 29, 2010 16.04 16.21 15.88 16.21 285,585 +0.07(+0.42%)
Nov 26, 2010 15.74 16.20 15.67 16.15 103,710 +0.04(+0.24%)
Nov 24, 2010 16.07 16.11 16.11 16.11 355,302 +0.05(+0.30%)
Nov 23, 2010 15.41 16.11 15.16 16.06 764,741 +0.44(+2.84%)
Nov 22, 2010 15.38 15.85 15.01 15.62 395,038 +0.33(+2.14%)
Nov 19, 2010 15.29 15.35 15.02 15.29 291,994 +0.03(+0.19%)
Nov 18, 2010 15.03 15.28 14.91 15.26 520,465 +0.31(+2.06%)
Nov 17, 2010 15.04 15.18 14.23 14.95 842,482 -0.23(-1.52%)
Nov 16, 2010 15.23 15.39 14.95 15.18 365,446 -0.23(-1.50%)
Nov 15, 2010 15.37 15.43 15.07 15.41 407,425 +0.09(+0.57%)
Nov 12, 2010 15.55 15.56 15.03 15.33 217,450 -0.49(-3.11%)
Nov 11, 2010 15.87 16.30 15.50 15.82 1,138,452 -0.49(-3.02%)
Nov 10, 2010 16.47 16.61 16.18 16.31 769,333 -0.08(-0.47%)
Nov 09, 2010 14.71 16.89 14.70 16.39 915,236 +1.96(+13.57%)
Nov 08, 2010 14.55 14.72 14.38 14.43 233,351 -0.08(-0.53%)
Nov 05, 2010 14.20 14.90 14.04 14.51 138,541 +0.29(+2.03%)
Nov 04, 2010 13.98 14.46 13.85 14.22 155,252 +0.43(+3.15%)
Nov 03, 2010 14.10 14.13 13.57 13.78 212,896 -0.33(-2.32%)
Nov 02, 2010 13.99 14.23 13.97 14.11 245,026 +0.24(+1.74%)
Nov 01, 2010 14.22 14.35 13.79 13.87 101,754 -0.34(-2.38%)
Oct 29, 2010 13.95 14.27 13.57 14.21 119,989 +0.18(+1.31%)
Oct 28, 2010 14.25 14.25 13.79 14.02 128,616 -0.13(-0.95%)
Oct 27, 2010 14.02 14.29 13.73 14.16 149,365 +0.21(+1.52%)
Oct 25, 2010 14.04 14.11 13.80 13.95 176,460 -0.04(-0.28%)
Oct 22, 2010 13.71 14.03 13.60 13.99 275,469 +0.29(+2.11%)
Oct 21, 2010 13.74 13.87 13.46 13.70 154,535 -0.04(-0.28%)
Oct 20, 2010 13.74 13.81 13.64 13.73 116,224 +0.06(+0.42%)
Oct 19, 2010 13.53 13.90 13.45 13.68 171,901 -0.02(-0.14%)
Oct 18, 2010 13.72 13.78 13.36 13.70 169,831 +0.01(+0.07%)
Oct 15, 2010 13.79 13.83 13.47 13.69 259,549 +0.01(+0.07%)
Oct 14, 2010 13.89 14.04 13.45 13.68 141,093 -0.21(-1.53%)
Oct 13, 2010 13.60 13.99 13.60 13.89 445,499 +0.31(+2.27%)
Oct 12, 2010 12.83 13.63 12.82 13.58 353,431 +0.68(+5.23%)
Oct 11, 2010 13.10 13.12 12.77 12.91 146,824 -0.24(-1.83%)
Oct 08, 2010 12.82 13.18 12.63 13.15 166,224 +0.37(+2.87%)
Oct 07, 2010 13.18 13.53 12.73 12.78 188,126 -0.34(-2.57%)
Oct 06, 2010 13.23 13.23 12.84 13.12 315,542 -0.10(-0.73%)
Oct 05, 2010 12.93 13.28 12.80 13.21 181,334 +0.41(+3.24%)
Oct 04, 2010 12.73 12.87 12.62 12.80 231,230 -0.03(-0.23%)
Oct 01, 2010 12.92 13.01 12.77 12.83 186,360 +0.02(+0.15%)
Sep 30, 2010 13.02 13.02 12.72 12.81 256,585 -0.19(-1.48%)
Sep 29, 2010 12.98 13.13 12.92 13.00 190,129 +0.00(+0.00%)
Sep 28, 2010 13.27 13.27 12.97 13.00 288,806 -0.25(-1.89%)
Sep 27, 2010 13.27 13.45 13.05 13.25 179,852 -0.05(-0.36%)
Sep 24, 2010 13.49 13.49 13.22 13.30 244,638 -0.02(-0.14%)
Sep 23, 2010 13.21 13.42 13.18 13.32 589,565 +0.06(+0.44%)
Sep 22, 2010 13.30 13.41 13.16 13.26 490,037 -0.12(-0.87%)
Sep 21, 2010 13.41 13.47 13.28 13.38 652,852 +0.00(+0.00%)
Sep 20, 2010 13.38 13.49 13.27 13.38 196,731 +0.00(+0.00%)
Sep 17, 2010 13.45 13.45 13.19 13.38 303,264 +0.01(+0.07%)
Sep 15, 2010 13.25 13.38 12.93 13.37 206,596 +0.10(+0.73%)
Sep 14, 2010 13.39 13.45 13.07 13.27 156,968 -0.13(-0.94%)
Sep 13, 2010 13.18 13.45 12.91 13.40 211,117 +0.32(+2.43%)
Sep 10, 2010 13.38 13.38 12.96 13.08 204,792 -0.32(-2.38%)
Sep 09, 2010 12.82 13.46 12.70 13.40 331,337 +0.68(+5.39%)
Sep 08, 2010 13.10 13.10 12.55 12.71 295,445 -0.32(-2.44%)
Sep 07, 2010 13.08 13.12 12.73 13.03 210,880 -0.07(-0.52%)
Sep 03, 2010 12.98 13.12 12.54 13.10 195,420 +0.24(+1.88%)
Sep 02, 2010 13.02 13.03 12.76 12.86 187,760 -0.12(-0.89%)
Sep 01, 2010 13.02 13.40 12.60 12.97 303,303 +0.14(+1.13%)
Aug 31, 2010 12.78 12.91 12.42 12.83 162,486 +0.04(+0.30%)
Aug 30, 2010 12.76 13.23 12.25 12.79 1,261,977 -0.88(-6.42%)
Aug 27, 2010 13.93 13.93 13.57 13.67 123,066 -0.09(-0.63%)
Aug 26, 2010 14.24 14.27 13.59 13.75 112,532 -0.45(-3.19%)
Aug 25, 2010 13.96 14.27 13.80 14.21 106,700 +0.23(+1.66%)
Aug 24, 2010 13.69 14.17 13.63 13.98 38,702 +0.10(+0.70%)
Aug 23, 2010 14.03 14.27 13.85 13.88 53,973 -0.13(-0.90%)
Aug 20, 2010 13.86 14.13 13.59 14.00 134,697 +0.02(+0.14%)
Aug 19, 2010 14.47 14.76 13.80 13.99 128,430 -0.53(-3.65%)
Aug 18, 2010 15.06 15.06 14.47 14.52 94,465 -0.61(-4.02%)
Aug 17, 2010 14.91 15.17 14.23 15.12 104,227 +0.33(+2.22%)
Aug 16, 2010 14.24 14.88 14.24 14.80 64,702 +0.44(+3.09%)
Aug 13, 2010 14.17 14.42 13.30 14.35 216,324 +0.11(+0.74%)
Aug 12, 2010 14.27 15.26 13.99 14.25 149,931 -0.25(-1.73%)
Aug 11, 2010 14.35 14.65 13.75 14.50 159,686 -0.19(-1.31%)
Aug 10, 2010 14.85 14.95 14.45 14.69 41,942 -0.34(-2.25%)
Aug 09, 2010 14.86 15.15 14.77 15.03 17,754 +0.31(+2.10%)
Aug 06, 2010 15.02 15.24 14.27 14.72 40,191 -0.48(-3.17%)
Aug 05, 2010 14.80 15.59 14.77 15.20 69,015 +0.32(+2.14%)
Aug 04, 2010 14.76 14.95 14.69 14.88 41,853 +0.18(+1.25%)
Aug 03, 2010 14.22 15.19 13.73 14.70 156,536 +0.41(+2.90%)
Aug 02, 2010 14.23 14.69 13.45 14.28 57,296 +0.15(+1.09%)
Jul 30, 2010 13.74 14.23 13.72 14.13 35,713 +0.17(+1.24%)
Jul 29, 2010 13.43 14.05 13.43 13.96 62,125 +0.61(+4.55%)
Jul 28, 2010 13.71 13.71 13.26 13.35 28,449 -0.36(-2.60%)
Jul 27, 2010 13.92 14.23 13.35 13.71 69,653 -0.08(-0.56%)
Jul 26, 2010 14.33 14.77 13.56 13.78 139,866 -0.44(-3.12%)
Jul 23, 2010 14.39 14.39 14.10 14.23 170,722 -0.19(-1.34%)
Jul 22, 2010 13.41 14.55 13.29 14.42 98,165 +1.21(+9.12%)
Jul 21, 2010 13.50 13.50 13.01 13.21 63,780 -0.25(-1.86%)
Jul 20, 2010 12.56 13.47 12.50 13.46 56,051 +0.73(+5.76%)
Jul 19, 2010 12.77 12.95 12.49 12.73 74,176 +0.05(+0.38%)
Jul 16, 2010 12.93 12.97 12.56 12.68 220,687 -0.26(-2.01%)
Jul 15, 2010 12.85 13.15 12.51 12.94 70,706 +0.22(+1.74%)
Jul 14, 2010 12.54 12.98 12.42 12.72 55,576 +0.10(+0.76%)
Jul 13, 2010 12.76 12.88 12.45 12.63 127,680 +0.01(+0.08%)
Jul 12, 2010 12.46 12.71 12.32 12.62 142,709 +0.08(+0.61%)
Jul 09, 2010 12.15 12.54 12.11 12.54 235,154 +0.40(+3.26%)
Jul 08, 2010 12.07 12.19 11.83 12.14 53,133 +0.23(+1.94%)
Jul 07, 2010 12.19 12.19 11.84 11.91 123,382 -0.20(-1.67%)
Jul 06, 2010 12.32 12.49 12.03 12.11 107,339 -0.04(-0.32%)
Jul 02, 2010 12.15 12.51 12.07 12.15 75,267 +0.13(+1.04%)
Jul 01, 2010 13.18 13.18 11.96 12.03 338,093 -1.09(-8.31%)
Jun 30, 2010 14.22 14.26 12.79 13.12 208,339 -1.05(-7.42%)
Jun 29, 2010 14.54 14.54 13.99 14.17 95,650 -0.58(-3.92%)
Jun 25, 2010 14.34 14.93 13.18 14.75 2,096,079 +0.49(+3.45%)
Jun 24, 2010 13.85 14.45 13.74 14.26 89,399 +0.34(+2.43%)
Jun 23, 2010 13.93 14.06 13.52 13.92 80,971 -0.07(-0.48%)
Jun 22, 2010 14.72 14.72 13.55 13.99 69,396 -0.75(-5.10%)
Jun 21, 2010 15.32 15.32 14.47 14.74 16,434 -0.53(-3.47%)
Jun 18, 2010 14.71 15.34 14.60 15.27 86,977 +0.57(+3.87%)
Jun 17, 2010 14.60 14.71 14.38 14.70 66,510 +0.06(+0.39%)
Jun 16, 2010 13.94 14.64 13.85 14.64 57,530 +0.69(+4.98%)
Jun 15, 2010 13.48 14.14 13.42 13.95 35,155 +0.43(+3.21%)
Jun 14, 2010 13.57 14.27 13.12 13.51 275,741 +0.09(+0.65%)
Jun 11, 2010 13.50 13.65 13.04 13.43 211,060 -0.05(-0.36%)
Jun 10, 2010 13.05 13.50 13.02 13.47 139,212 +0.54(+4.18%)
Jun 09, 2010 13.64 14.10 12.63 12.93 128,902 -0.49(-3.66%)
Jun 08, 2010 14.03 14.15 13.21 13.43 227,504 -0.66(-4.66%)
Jun 07, 2010 14.35 14.58 13.87 14.08 78,471 -0.21(-1.48%)
Jun 04, 2010 14.54 14.71 14.27 14.29 153,192 -0.41(-2.82%)
Jun 03, 2010 14.37 15.52 13.93 14.71 159,450 +0.24(+1.67%)
Jun 02, 2010 14.47 14.61 14.13 14.47 40,581 +0.04(+0.27%)
Jun 01, 2010 14.64 14.85 14.28 14.43 17,375 -0.27(-1.84%)
May 28, 2010 14.68 14.85 14.56 14.70 35,754 +0.02(+0.13%)
May 27, 2010 14.61 14.81 14.27 14.68 68,980 +0.25(+1.74%)
May 26, 2010 14.76 15.02 14.19 14.43 58,951 -0.16(-1.12%)
May 25, 2010 14.88 14.88 14.52 14.59 87,340 -0.36(-2.39%)
May 24, 2010 15.08 15.25 14.95 14.95 11,619 -0.15(-1.02%)
May 21, 2010 14.95 15.31 14.95 15.10 154,800 +0.35(+2.35%)
May 20, 2010 14.95 15.10 14.61 14.76 106,049 -0.19(-1.29%)
May 19, 2010 15.08 15.24 14.82 14.95 53,606 -0.31(-2.02%)
May 18, 2010 15.35 15.39 15.10 15.26 29,897 +0.06(+0.38%)
May 17, 2010 15.29 15.29 14.95 15.20 25,026 +0.21(+1.42%)
May 14, 2010 15.00 15.11 14.95 14.99 25,716 -0.14(-0.96%)
May 13, 2010 15.19 15.39 15.00 15.13 83,349 -0.15(-1.01%)
May 12, 2010 15.34 15.38 15.00 15.29 51,707 +0.19(+1.28%)
May 11, 2010 15.05 15.30 14.76 15.09 121,254 +0.01(+0.06%)
May 10, 2010 14.96 15.42 14.95 15.08 137,214 +0.12(+0.77%)
May 07, 2010 15.15 15.15 14.48 14.97 117,214 -0.05(-0.32%)
May 06, 2010 14.95 15.28 14.27 15.02 77,833 -0.01(-0.10%)
May 05, 2010 15.09 15.42 14.95 15.03 118,205 +0.06(+0.42%)
May 04, 2010 15.43 15.66 14.95 14.97 28,449 -0.58(-3.72%)
May 03, 2010 15.36 15.60 15.21 15.55 39,552 +0.19(+1.26%)
Apr 30, 2010 16.05 16.27 15.29 15.35 80,046 -0.71(-4.44%)
Apr 29, 2010 15.43 16.16 15.34 16.07 77,965 +0.63(+4.06%)
Apr 28, 2010 15.69 15.74 15.43 15.44 104,021 -0.22(-1.42%)
Apr 27, 2010 15.91 15.91 15.54 15.66 39,692 -0.48(-2.99%)
Apr 26, 2010 15.96 16.39 15.23 16.15 153,444 -0.02(-0.12%)
Apr 23, 2010 15.08 16.17 14.72 16.17 141,684 +1.12(+7.44%)
Apr 22, 2010 14.98 15.26 14.77 15.05 245,836 +0.09(+0.58%)
Apr 21, 2010 15.55 15.74 14.95 14.96 300,661 -0.64(-4.08%)
Apr 20, 2010 15.66 15.66 15.13 15.60 277,277 +0.10(+0.62%)
Apr 19, 2010 15.25 15.58 14.77 15.50 123,863 +0.13(+0.88%)
Apr 16, 2010 16.01 16.01 15.06 15.36 315,471 -0.55(-3.45%)
Apr 15, 2010 15.84 16.20 15.67 15.91 121,930 +0.00(+0.00%)
Apr 14, 2010 16.68 16.68 15.85 15.91 107,388 -0.69(-4.18%)
Apr 13, 2010 16.45 16.66 16.01 16.61 72,497 +0.04(+0.23%)
Apr 12, 2010 15.97 16.64 15.82 16.57 106,921 +0.49(+3.06%)
Apr 09, 2010 16.15 16.28 15.77 16.08 58,403 -0.06(-0.36%)
Apr 08, 2010 15.72 16.24 15.71 16.14 180,074 +0.32(+2.01%)
Apr 07, 2010 15.60 15.90 15.60 15.82 109,847 +0.19(+1.23%)
Apr 06, 2010 15.60 15.91 15.53 15.62 106,401 -0.05(-0.31%)
Apr 05, 2010 15.96 16.01 15.51 15.67 126,402 -0.31(-1.93%)
Apr 01, 2010 16.28 15.98 15.98 15.98 164,436 -0.32(-1.95%)
Mar 31, 2010 16.61 16.66 16.18 16.30 182,068 -0.17(-1.05%)
Mar 30, 2010 16.50 16.71 16.21 16.47 237,417 +0.05(+0.29%)
Mar 29, 2010 16.55 16.88 16.35 16.43 190,827 -0.24(-1.45%)
Mar 26, 2010 16.58 16.87 16.18 16.67 189,456 +0.27(+1.65%)
Mar 25, 2010 17.02 17.33 16.30 16.40 217,972 -0.38(-2.24%)
Mar 24, 2010 17.26 17.46 16.59 16.77 195,456 -0.64(-3.66%)
Mar 23, 2010 18.22 18.29 17.36 17.41 374,492 -0.48(-2.70%)
Mar 22, 2010 16.98 18.24 16.47 17.89 223,683 +0.92(+5.40%)
Mar 19, 2010 16.57 17.51 16.41 16.98 532,726 +0.53(+3.23%)
Mar 18, 2010 16.36 17.12 16.06 16.44 645,203 +0.35(+2.16%)
Mar 17, 2010 16.51 16.64 15.99 16.10 949,184 -0.54(-3.25%)
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.