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 (%)
Nov 30, 2011 20.36 21.21 20.16 21.19 640,875 +1.71(+8.76%)
Nov 29, 2011 19.60 19.89 19.43 19.48 386,895 -0.06(-0.30%)
Nov 28, 2011 19.64 20.59 19.25 19.54 545,423 +0.78(+4.16%)
Nov 25, 2011 18.38 19.01 18.38 18.76 153,077 +0.24(+1.30%)
Nov 23, 2011 19.07 19.24 18.34 18.52 366,333 -0.75(-3.90%)
Nov 22, 2011 19.56 19.69 19.06 19.27 244,020 -0.27(-1.38%)
Nov 21, 2011 20.31 20.32 18.94 19.54 480,623 -1.09(-5.28%)
Nov 18, 2011 20.18 20.78 20.13 20.63 263,660 +0.45(+2.25%)
Nov 17, 2011 20.54 21.07 20.12 20.18 305,870 -0.37(-1.78%)
Nov 16, 2011 21.08 21.38 20.41 20.54 381,336 -1.12(-5.17%)
Nov 15, 2011 20.92 21.83 20.62 21.66 224,713 +0.58(+2.74%)
Nov 14, 2011 21.47 21.87 20.93 21.08 114,025 -0.46(-2.15%)
Nov 11, 2011 21.10 21.98 21.06 21.55 178,998 +0.69(+3.33%)
Nov 10, 2011 20.93 21.22 20.39 20.85 158,930 +0.32(+1.55%)
Nov 09, 2011 21.39 21.85 20.43 20.53 275,337 -1.44(-6.54%)
Nov 08, 2011 21.84 22.16 20.54 21.97 474,228 +0.42(+1.97%)
Nov 07, 2011 21.71 21.71 20.43 21.55 256,439 -0.21(-0.98%)
Nov 04, 2011 21.53 22.03 21.26 21.76 222,035 +0.02(+0.09%)
Nov 03, 2011 22.14 22.59 21.29 21.74 345,602 -0.04(-0.18%)
Nov 02, 2011 20.88 21.84 20.66 21.78 516,098 +1.19(+5.76%)
Nov 01, 2011 21.09 21.52 20.36 20.59 504,015 -1.30(-5.95%)
Oct 31, 2011 22.65 22.82 21.82 21.89 423,531 -1.35(-5.81%)
Oct 28, 2011 23.22 23.70 22.92 23.24 303,644 +0.05(+0.21%)
Oct 27, 2011 21.55 23.74 21.07 23.20 711,303 +2.38(+11.45%)
Oct 26, 2011 21.13 21.27 20.29 20.81 334,721 +0.01(+0.05%)
Oct 25, 2011 21.58 21.70 20.61 20.80 303,365 -0.87(-4.01%)
Oct 24, 2011 21.16 21.85 20.74 21.67 239,138 +0.64(+3.03%)
Oct 21, 2011 20.63 21.54 20.26 21.04 656,471 +0.80(+3.96%)
Oct 20, 2011 20.23 20.51 19.56 20.24 572,241 -0.03(-0.14%)
Oct 19, 2011 19.98 20.29 19.41 20.26 521,162 +0.08(+0.38%)
Oct 18, 2011 18.74 20.25 18.57 20.19 665,783 +1.90(+10.39%)
Oct 17, 2011 18.96 18.98 18.17 18.29 223,322 -0.73(-3.85%)
Oct 14, 2011 18.99 19.34 18.56 19.02 228,487 +0.24(+1.28%)
Oct 13, 2011 19.20 19.44 18.19 18.78 374,004 -0.63(-3.23%)
Oct 12, 2011 17.84 19.57 17.58 19.41 676,630 +1.77(+10.07%)
Oct 11, 2011 17.15 17.79 17.03 17.63 378,704 +0.27(+1.56%)
Oct 10, 2011 16.91 17.37 16.76 17.36 230,915 +0.77(+4.65%)
Oct 07, 2011 17.59 17.72 16.54 16.59 279,734 -0.96(-5.49%)
Oct 06, 2011 17.73 17.80 17.25 17.55 685,462 -0.12(-0.65%)
Oct 05, 2011 16.25 17.82 16.25 17.67 871,154 +1.43(+8.79%)
Oct 04, 2011 15.25 16.45 14.77 16.24 1,045,414 +0.98(+6.45%)
Oct 03, 2011 17.42 17.56 15.18 15.26 735,646 -2.21(-12.64%)
Sep 30, 2011 17.40 17.82 17.32 17.47 310,199 -0.17(-0.98%)
Sep 29, 2011 18.34 18.36 17.33 17.64 432,454 -0.25(-1.40%)
Sep 28, 2011 18.75 18.99 17.85 17.89 417,144 -0.70(-3.79%)
Sep 27, 2011 18.34 19.16 18.32 18.60 591,477 +0.48(+2.66%)
Sep 26, 2011 17.59 18.13 17.09 18.11 317,628 +0.69(+3.99%)
Sep 23, 2011 17.23 17.47 16.94 17.42 458,257 +0.17(+1.01%)
Sep 22, 2011 17.67 17.67 16.70 17.25 763,479 -0.96(-5.30%)
Sep 21, 2011 19.23 19.54 18.14 18.21 788,942 -1.02(-5.32%)
Sep 20, 2011 19.97 20.16 19.21 19.23 372,181 -0.66(-3.30%)
Sep 19, 2011 20.43 20.74 19.58 19.89 554,528 -0.90(-4.32%)
Sep 16, 2011 21.20 21.20 20.69 20.79 1,796,340 -0.28(-1.33%)
Sep 15, 2011 21.19 21.19 20.86 21.06 332,656 +0.11(+0.51%)
Sep 14, 2011 21.16 21.17 20.57 20.96 501,901 -0.03(-0.14%)
Sep 13, 2011 21.22 21.64 20.85 20.99 691,171 -0.23(-1.09%)
Sep 12, 2011 20.67 21.22 20.56 21.22 631,438 +0.24(+1.15%)
Sep 09, 2011 21.06 21.33 20.48 20.98 616,252 -0.34(-1.58%)
Sep 08, 2011 21.26 21.70 21.07 21.32 211,965 -0.10(-0.45%)
Sep 07, 2011 20.93 21.45 20.67 21.41 306,586 +0.82(+3.98%)
Sep 06, 2011 19.42 20.68 19.07 20.59 672,819 +0.50(+2.50%)
Sep 02, 2011 20.42 20.79 19.79 20.09 524,751 -0.88(-4.19%)
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.