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%)
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.