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 (%)
Feb 29, 2012 22.57 22.89 22.18 22.23 189,352 -0.28(-1.24%)
Feb 28, 2012 22.87 22.99 22.31 22.51 259,935 -0.41(-1.81%)
Feb 27, 2012 22.50 23.03 22.37 22.93 196,261 +0.12(+0.51%)
Feb 24, 2012 23.77 23.99 22.20 22.81 618,089 -1.24(-5.17%)
Feb 23, 2012 23.68 24.12 23.38 24.05 486,000 +0.33(+1.38%)
Feb 22, 2012 23.15 24.08 22.67 23.73 541,528 +0.58(+2.50%)
Feb 21, 2012 23.04 23.15 22.66 23.15 398,255 +0.15(+0.67%)
Feb 17, 2012 22.99 23.50 22.83 22.99 258,520 +0.04(+0.17%)
Feb 16, 2012 22.85 23.15 22.83 22.96 236,030 +0.05(+0.21%)
Feb 15, 2012 23.24 23.35 22.86 22.91 302,468 -0.34(-1.45%)
Feb 14, 2012 21.88 23.50 21.66 23.24 575,560 +1.36(+6.21%)
Feb 13, 2012 23.10 23.22 21.72 21.88 492,120 -0.95(-4.18%)
Feb 10, 2012 22.85 23.00 22.54 22.84 268,434 -0.26(-1.13%)
Feb 09, 2012 23.48 23.63 23.09 23.10 110,116 -0.34(-1.44%)
Feb 08, 2012 23.84 24.07 23.23 23.44 128,815 -0.42(-1.78%)
Feb 07, 2012 23.68 23.90 23.24 23.86 141,309 +0.13(+0.55%)
Feb 06, 2012 23.94 23.94 23.55 23.73 116,963 -0.38(-1.58%)
Feb 03, 2012 23.50 24.11 23.33 24.11 323,519 +1.15(+5.00%)
Feb 02, 2012 22.97 23.20 22.43 22.96 400,314 +0.02(+0.08%)
Feb 01, 2012 23.20 23.26 22.43 22.95 466,542 -0.15(-0.67%)
Jan 31, 2012 23.10 23.38 22.65 23.10 136,124 +0.15(+0.67%)
Jan 30, 2012 23.08 23.29 22.67 22.95 110,755 -0.38(-1.61%)
Jan 27, 2012 22.88 23.36 22.80 23.32 78,194 +0.30(+1.30%)
Jan 26, 2012 23.72 23.72 22.83 23.02 137,750 -0.62(-2.61%)
Jan 25, 2012 23.50 23.94 23.39 23.64 128,870 +0.14(+0.62%)
Jan 24, 2012 22.89 23.63 22.89 23.50 122,426 +0.41(+1.75%)
Jan 23, 2012 23.15 23.30 22.67 23.09 129,914 -0.27(-1.16%)
Jan 20, 2012 22.72 23.37 22.39 23.36 123,924 +0.57(+2.50%)
Jan 19, 2012 22.28 22.99 22.02 22.79 289,598 +0.59(+2.65%)
Jan 18, 2012 22.23 22.25 21.85 22.20 214,962 -0.12(-0.52%)
Jan 17, 2012 22.74 22.99 22.20 22.32 169,302 -0.31(-1.36%)
Jan 13, 2012 22.89 23.06 22.41 22.63 315,315 -0.78(-3.34%)
Jan 12, 2012 22.17 23.48 22.04 23.41 545,706 +1.28(+5.80%)
Jan 11, 2012 22.02 22.20 21.80 22.13 278,788 +0.02(+0.09%)
Jan 10, 2012 21.32 22.27 21.32 22.11 420,504 +1.20(+5.72%)
Jan 09, 2012 21.37 21.37 20.59 20.91 277,811 -0.35(-1.63%)
Jan 06, 2012 21.60 21.62 20.88 21.26 324,787 -0.30(-1.39%)
Jan 05, 2012 21.33 22.16 21.11 21.56 338,915 +0.06(+0.27%)
Jan 04, 2012 21.71 22.06 21.44 21.50 252,488 -0.04(-0.18%)
Dec 30, 2011 21.72 21.86 21.51 21.54 169,261 -0.17(-0.80%)
Dec 29, 2011 21.60 22.06 21.07 21.71 191,683 +0.20(+0.94%)
Dec 28, 2011 22.47 22.54 21.48 21.51 204,441 -0.99(-4.42%)
Dec 27, 2011 22.18 22.68 22.06 22.50 120,548 +0.16(+0.73%)
Dec 23, 2011 22.18 22.41 22.00 22.34 116,094 +0.41(+1.85%)
Dec 21, 2011 22.05 22.34 21.74 21.93 660,710 -0.11(-0.48%)
Dec 20, 2011 21.43 22.38 21.00 22.04 494,566 +1.16(+5.54%)
Dec 19, 2011 21.04 21.56 20.76 20.88 361,864 -0.07(-0.32%)
Dec 16, 2011 20.73 21.02 20.33 20.95 750,316 +0.47(+2.31%)
Dec 15, 2011 20.60 20.79 20.17 20.48 215,904 +0.19(+0.95%)
Dec 14, 2011 20.73 20.76 19.71 20.28 568,042 -0.73(-3.49%)
Dec 13, 2011 20.47 21.32 20.11 21.02 666,278 +0.91(+4.51%)
Dec 12, 2011 20.69 20.75 19.79 20.11 281,864 -0.88(-4.18%)
Dec 09, 2011 20.45 21.21 20.17 20.99 269,027 +0.67(+3.27%)
Dec 08, 2011 20.51 21.06 20.26 20.32 196,594 -0.64(-3.04%)
Dec 07, 2011 21.17 21.55 20.46 20.96 184,664 -0.43(-2.03%)
Dec 06, 2011 21.57 22.21 21.30 21.39 1,515,264 -0.42(-1.95%)
Dec 05, 2011 22.34 22.57 21.53 21.82 252,816 -0.17(-0.79%)
Dec 02, 2011 21.67 22.44 21.48 21.99 294,017 +0.58(+2.70%)
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.