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 (%)
Apr 29, 2011 27.44 27.49 27.08 27.42 93,957 +0.05(+0.18%)
Apr 28, 2011 27.02 27.50 26.96 27.37 246,475 +0.03(+0.11%)
Apr 27, 2011 27.07 27.49 26.69 27.34 247,910 +0.33(+1.21%)
Apr 26, 2011 26.90 27.23 26.68 27.02 220,639 -0.22(-0.81%)
Apr 25, 2011 26.86 27.28 26.04 27.24 172,958 +0.37(+1.36%)
Apr 21, 2011 27.49 27.49 26.49 26.87 90,143 -0.43(-1.59%)
Apr 20, 2011 27.51 27.70 26.93 27.31 102,009 -0.11(-0.39%)
Apr 19, 2011 26.47 27.47 26.28 27.41 144,182 +1.05(+3.99%)
Apr 18, 2011 26.41 26.46 26.02 26.36 98,046 -0.28(-1.05%)
Apr 15, 2011 26.05 26.69 26.01 26.64 90,107 +0.53(+2.03%)
Apr 14, 2011 26.00 26.58 25.74 26.11 109,738 +0.11(+0.41%)
Apr 13, 2011 26.68 26.71 25.95 26.00 138,066 -0.56(-2.11%)
Apr 12, 2011 26.58 26.80 25.64 26.56 138,933 -0.07(-0.25%)
Apr 11, 2011 27.14 27.14 25.78 26.63 161,977 -0.56(-2.06%)
Apr 08, 2011 27.53 27.53 27.07 27.19 74,252 -0.18(-0.67%)
Apr 07, 2011 27.21 27.83 26.84 27.37 302,212 +0.22(+0.82%)
Apr 06, 2011 27.25 27.25 26.85 27.15 191,169 +0.07(+0.25%)
Apr 05, 2011 27.10 27.35 26.85 27.08 112,737 +0.00(+0.00%)
Apr 04, 2011 27.15 27.23 26.98 27.08 274,550 +0.10(+0.36%)
Apr 01, 2011 26.81 27.04 26.47 26.99 368,986 +0.41(+1.52%)
Mar 31, 2011 26.54 26.95 26.22 26.58 181,532 +0.03(+0.11%)
Mar 30, 2011 26.03 26.66 25.48 26.55 245,599 +0.60(+2.30%)
Mar 29, 2011 25.41 26.22 24.91 25.95 283,522 +0.59(+2.32%)
Mar 28, 2011 24.37 25.54 24.30 25.37 356,041 +1.00(+4.12%)
Mar 25, 2011 24.57 24.59 24.35 24.36 106,551 -0.09(-0.36%)
Mar 24, 2011 24.59 24.59 24.38 24.45 75,612 -0.06(-0.24%)
Mar 23, 2011 24.31 24.54 24.09 24.51 225,584 +0.30(+1.23%)
Mar 22, 2011 24.20 24.49 24.08 24.21 67,129 +0.08(+0.32%)
Mar 21, 2011 24.03 24.23 23.46 24.13 135,659 +0.70(+3.01%)
Mar 18, 2011 23.17 23.51 22.97 23.43 168,576 +0.37(+1.59%)
Mar 17, 2011 22.67 23.15 22.47 23.06 126,095 +0.59(+2.62%)
Mar 16, 2011 22.74 22.80 22.24 22.47 126,353 -0.33(-1.44%)
Mar 15, 2011 22.44 23.03 22.01 22.80 104,764 -0.12(-0.50%)
Mar 14, 2011 22.85 23.09 22.38 22.92 162,906 -0.13(-0.54%)
Mar 11, 2011 22.98 23.25 22.75 23.04 55,254 +0.04(+0.17%)
Mar 10, 2011 23.50 23.56 22.69 23.00 182,137 -0.74(-3.13%)
Mar 09, 2011 23.73 23.87 23.67 23.75 66,208 -0.06(-0.26%)
Mar 08, 2011 23.77 23.92 23.65 23.81 91,848 +0.04(+0.18%)
Mar 07, 2011 24.12 24.33 23.51 23.77 224,795 -0.36(-1.48%)
Mar 04, 2011 24.16 24.18 23.87 24.12 123,598 +0.01(+0.04%)
Mar 03, 2011 24.27 24.31 23.98 24.11 176,996 +0.01(+0.04%)
Mar 02, 2011 24.12 24.37 23.98 24.10 312,450 -0.01(-0.04%)
Mar 01, 2011 23.58 24.15 23.16 24.11 353,850 +0.57(+2.42%)
Feb 28, 2011 23.35 23.67 23.06 23.54 237,400 +0.38(+1.62%)
Feb 25, 2011 23.38 23.56 22.72 23.17 470,635 -0.17(-0.74%)
Feb 24, 2011 23.82 23.89 23.31 23.34 391,828 -0.59(-2.46%)
Feb 23, 2011 23.68 24.17 23.15 23.93 283,610 -0.04(-0.16%)
Feb 22, 2011 24.14 24.31 23.73 23.97 480,122 -0.34(-1.39%)
Feb 18, 2011 24.68 24.93 24.00 24.31 1,144,181 -0.94(-3.71%)
Feb 17, 2011 25.01 25.79 24.74 25.24 289,530 -0.13(-0.49%)
Feb 16, 2011 24.68 25.39 22.07 25.37 1,264,573 +0.99(+4.08%)
Feb 15, 2011 24.90 24.98 24.29 24.37 282,649 -0.50(-2.02%)
Feb 14, 2011 23.63 24.93 23.58 24.87 246,326 +1.19(+5.01%)
Feb 11, 2011 23.52 23.69 23.15 23.69 194,894 +0.15(+0.66%)
Feb 10, 2011 22.00 23.93 22.00 23.53 256,479 +1.49(+6.74%)
Feb 09, 2011 22.14 22.57 21.71 22.05 115,467 -0.11(-0.51%)
Feb 08, 2011 21.58 22.20 21.10 22.16 246,782 +0.54(+2.49%)
Feb 07, 2011 21.26 21.66 20.89 21.62 126,193 +0.35(+1.63%)
Feb 04, 2011 22.02 22.02 21.21 21.28 136,197 -0.79(-3.58%)
Feb 03, 2011 22.01 22.30 21.59 22.07 232,092 -0.02(-0.09%)
Feb 02, 2011 22.33 22.60 21.88 22.09 149,592 -0.39(-1.72%)
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.