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 (%)
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%)
Sep 01, 2011 21.57 21.70 20.87 20.97 654,513 -0.52(-2.42%)
Aug 31, 2011 21.18 21.65 20.97 21.49 443,277 +0.43(+2.06%)
Aug 30, 2011 20.00 21.22 19.78 21.06 295,312 +0.90(+4.45%)
Aug 29, 2011 19.50 20.18 19.18 20.16 290,602 +0.91(+4.71%)
Aug 26, 2011 18.80 19.28 18.46 19.25 282,716 +0.26(+1.37%)
Aug 25, 2011 20.18 20.35 18.71 18.99 254,389 -1.01(-5.06%)
Aug 24, 2011 19.95 21.04 19.69 20.00 358,134 -0.03(-0.14%)
Aug 23, 2011 18.62 20.07 18.62 20.03 657,658 +1.50(+8.06%)
Aug 22, 2011 17.90 18.89 17.55 18.54 301,269 +1.07(+6.13%)
Aug 19, 2011 17.72 18.32 17.37 17.47 222,990 -0.54(-3.00%)
Aug 18, 2011 19.09 19.09 17.82 18.01 423,842 -1.54(-7.89%)
Aug 17, 2011 19.96 19.98 19.32 19.55 257,590 -0.32(-1.60%)
Aug 16, 2011 19.54 20.19 19.24 19.87 489,735 +0.09(+0.44%)
Aug 15, 2011 18.63 19.80 18.27 19.78 475,306 +1.18(+6.32%)
Aug 12, 2011 18.34 18.69 17.74 18.61 354,627 +0.47(+2.61%)
Aug 11, 2011 17.26 18.65 16.80 18.13 832,654 +0.96(+5.62%)
Aug 10, 2011 18.40 18.91 17.13 17.17 458,474 -1.60(-8.51%)
Aug 09, 2011 18.33 18.79 17.12 18.76 737,205 +1.49(+8.63%)
Aug 08, 2011 18.40 18.52 16.26 17.27 636,846 -1.60(-8.48%)
Aug 05, 2011 20.32 20.36 18.33 18.88 599,108 -1.24(-6.18%)
Aug 04, 2011 21.21 21.71 20.10 20.12 666,248 -1.32(-6.16%)
Aug 03, 2011 20.62 22.96 20.25 21.44 956,573 +1.02(+5.01%)
Aug 02, 2011 21.81 22.06 20.38 20.42 801,001 -1.39(-6.37%)
Aug 01, 2011 23.00 23.09 21.77 21.81 590,087 -1.11(-4.84%)
Jul 29, 2011 23.45 23.45 22.72 22.92 228,250 -0.60(-2.54%)
Jul 28, 2011 23.07 23.74 22.77 23.51 433,847 +0.32(+1.37%)
Jul 27, 2011 23.61 23.77 23.02 23.20 3,751,927 -0.61(-2.55%)
Jul 26, 2011 24.05 24.29 23.56 23.80 448,456 -0.19(-0.80%)
Jul 25, 2011 23.98 24.35 23.83 24.00 243,448 -0.21(-0.88%)
Jul 22, 2011 24.04 24.31 23.89 24.21 333,466 +0.08(+0.32%)
Jul 21, 2011 23.58 24.50 23.58 24.13 787,467 +1.36(+5.97%)
Jul 20, 2011 22.71 22.82 22.52 22.77 139,024 +0.02(+0.08%)
Jul 19, 2011 22.42 22.81 22.23 22.75 240,159 +0.39(+1.72%)
Jul 18, 2011 22.79 22.93 22.27 22.37 221,259 -0.49(-2.15%)
Jul 15, 2011 23.30 23.30 22.66 22.86 249,506 -0.41(-1.78%)
Jul 14, 2011 23.77 23.98 23.09 23.27 165,249 -0.55(-2.31%)
Jul 13, 2011 23.55 23.95 23.50 23.82 208,177 +0.33(+1.40%)
Jul 12, 2011 24.11 24.24 23.43 23.50 223,733 -0.67(-2.75%)
Jul 11, 2011 24.71 24.72 23.98 24.16 199,478 -0.69(-2.79%)
Jul 08, 2011 24.93 25.09 24.45 24.86 151,599 -0.22(-0.88%)
Jul 07, 2011 25.32 25.32 24.97 25.08 368,792 -0.16(-0.65%)
Jul 06, 2011 25.02 25.29 24.77 25.24 233,384 +0.25(+1.00%)
Jul 05, 2011 25.08 25.19 24.89 24.99 182,873 -0.07(-0.27%)
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.