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 (%)
Oct 31, 2012 22.96 23.17 22.95 23.16 170,960 +0.14(+0.63%)
Oct 26, 2012 22.85 23.01 23.01 23.01 151,269 +0.12(+0.51%)
Oct 25, 2012 22.49 22.90 22.41 22.90 122,431 +0.67(+2.99%)
Oct 24, 2012 22.84 22.84 22.08 22.23 153,192 -0.52(-2.29%)
Oct 23, 2012 22.52 22.88 22.14 22.75 128,218 +0.06(+0.26%)
Oct 19, 2012 23.11 23.29 22.57 22.69 181,927 -0.63(-2.69%)
Oct 18, 2012 23.13 23.33 23.01 23.32 137,355 +0.17(+0.75%)
Oct 17, 2012 23.15 23.20 22.84 23.15 270,255 +0.00(+0.00%)
Oct 16, 2012 23.19 23.54 23.06 23.15 163,224 +0.04(+0.17%)
Oct 15, 2012 23.15 23.15 22.74 23.11 129,841 +0.15(+0.67%)
Oct 12, 2012 23.14 23.29 22.71 22.96 187,785 -0.25(-1.08%)
Oct 11, 2012 23.24 23.51 23.08 23.21 92,522 +0.14(+0.59%)
Oct 10, 2012 22.82 23.15 22.56 23.07 212,371 +0.32(+1.40%)
Oct 09, 2012 23.05 23.31 22.72 22.75 101,137 -0.34(-1.46%)
Oct 08, 2012 23.19 23.19 22.92 23.09 136,599 -0.28(-1.20%)
Oct 05, 2012 23.38 23.63 23.22 23.37 156,925 +0.04(+0.17%)
Oct 04, 2012 23.16 23.38 22.88 23.33 111,218 +0.27(+1.17%)
Oct 03, 2012 23.20 23.32 22.91 23.06 196,864 -0.14(-0.62%)
Oct 02, 2012 23.37 23.37 22.50 23.21 143,727 -0.09(-0.37%)
Oct 01, 2012 23.07 23.38 22.91 23.29 338,396 +0.32(+1.40%)
Sep 28, 2012 22.94 23.24 22.77 22.97 218,744 -0.12(-0.52%)
Sep 27, 2012 22.93 23.29 22.78 23.09 272,817 +0.32(+1.40%)
Sep 26, 2012 22.96 22.96 22.58 22.77 148,040 -0.22(-0.97%)
Sep 25, 2012 23.02 23.22 22.69 22.99 298,000 +0.08(+0.36%)
Sep 24, 2012 22.76 23.32 22.50 22.91 378,289 +0.03(+0.15%)
Sep 21, 2012 22.84 22.96 22.35 22.88 536,124 +0.37(+1.63%)
Sep 20, 2012 22.33 22.60 21.88 22.51 173,520 -0.02(-0.09%)
Sep 19, 2012 22.17 22.58 21.88 22.53 358,205 +0.35(+1.57%)
Sep 18, 2012 21.74 22.18 21.71 22.18 125,286 +0.42(+1.95%)
Sep 17, 2012 22.11 22.18 21.63 21.76 106,884 -0.41(-1.87%)
Sep 14, 2012 21.79 22.18 21.29 22.17 299,309 +0.57(+2.63%)
Sep 13, 2012 20.97 22.18 20.96 21.60 294,807 +0.68(+3.23%)
Sep 12, 2012 21.39 21.42 20.70 20.93 168,718 -0.43(-2.03%)
Sep 11, 2012 21.44 21.70 21.19 21.36 69,125 -0.11(-0.49%)
Sep 10, 2012 21.38 21.61 21.18 21.47 123,382 +0.07(+0.32%)
Sep 07, 2012 21.27 21.55 21.18 21.40 175,889 +0.26(+1.23%)
Sep 06, 2012 20.61 21.42 20.45 21.14 195,099 +0.63(+3.06%)
Sep 05, 2012 20.48 20.74 20.24 20.52 270,829 -0.06(-0.28%)
Sep 04, 2012 20.44 20.69 19.97 20.57 243,391 +0.03(+0.14%)
Aug 31, 2012 20.44 20.54 20.11 20.54 112,855 +0.31(+1.53%)
Aug 30, 2012 20.20 20.35 19.95 20.24 91,367 -0.14(-0.71%)
Aug 29, 2012 20.27 20.42 20.12 20.38 101,184 +0.24(+1.20%)
Aug 27, 2012 20.00 20.28 19.88 20.14 115,161 +0.19(+0.97%)
Aug 24, 2012 19.70 20.28 19.56 19.95 211,190 +0.14(+0.73%)
Aug 23, 2012 19.97 20.04 19.49 19.80 115,009 -0.15(-0.77%)
Aug 22, 2012 20.21 20.21 19.86 19.96 90,095 -0.30(-1.48%)
Aug 21, 2012 20.50 20.61 19.30 20.25 191,868 -0.21(-1.04%)
Aug 20, 2012 20.46 20.64 20.19 20.47 141,230 -0.11(-0.52%)
Aug 17, 2012 20.19 20.66 20.19 20.57 213,419 +0.25(+1.23%)
Aug 16, 2012 19.91 20.33 19.56 20.32 166,911 +0.47(+2.38%)
Aug 15, 2012 19.97 20.01 19.57 19.85 396,853 -0.15(-0.77%)
Aug 14, 2012 20.54 20.54 19.96 20.00 153,325 -0.40(-1.94%)
Aug 13, 2012 20.74 20.74 20.06 20.40 274,348 -0.39(-1.86%)
Aug 10, 2012 20.80 21.08 20.66 20.79 398,852 -0.19(-0.92%)
Aug 09, 2012 20.77 21.21 20.53 20.98 187,002 +0.22(+1.07%)
Aug 08, 2012 21.10 21.46 20.67 20.76 442,689 -0.49(-2.32%)
Aug 07, 2012 20.71 21.40 20.64 21.25 384,381 +0.62(+2.99%)
Aug 06, 2012 20.41 20.87 20.21 20.63 432,335 +0.09(+0.42%)
Aug 03, 2012 19.66 20.85 18.83 20.54 263,481 +1.01(+5.19%)
Aug 02, 2012 18.15 20.25 18.15 19.53 639,734 +2.02(+11.51%)
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.