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, 2012 25.57 25.77 25.21 25.29 224,009 -0.18(-0.72%)
Nov 29, 2012 25.33 25.80 25.12 25.47 162,334 +0.41(+1.66%)
Nov 28, 2012 24.72 25.14 24.15 25.06 193,687 +0.14(+0.58%)
Nov 27, 2012 24.75 25.32 24.75 24.91 349,385 +0.09(+0.35%)
Nov 26, 2012 25.67 25.67 24.41 24.83 328,919 -0.88(-3.41%)
Nov 23, 2012 25.66 25.76 25.27 25.70 136,489 +0.08(+0.30%)
Nov 21, 2012 25.72 25.80 25.40 25.63 326,755 -0.03(-0.11%)
Nov 20, 2012 25.58 25.80 25.46 25.66 441,783 -0.06(-0.23%)
Nov 19, 2012 25.54 25.88 25.32 25.71 443,377 +0.40(+1.56%)
Nov 16, 2012 24.76 25.48 24.41 25.32 642,204 +0.48(+1.94%)
Nov 15, 2012 24.18 24.91 24.03 24.84 245,739 +0.73(+3.04%)
Nov 14, 2012 24.71 24.86 24.06 24.10 230,126 -0.55(-2.23%)
Nov 13, 2012 24.02 24.88 22.35 24.65 336,702 +0.41(+1.71%)
Nov 12, 2012 24.12 24.32 23.24 24.24 292,189 +0.13(+0.56%)
Nov 09, 2012 24.11 24.34 23.54 24.10 505,841 -0.51(-2.08%)
Nov 08, 2012 24.23 25.06 24.21 24.61 440,663 +0.53(+2.20%)
Nov 07, 2012 23.16 24.34 22.21 24.08 512,690 +1.30(+5.72%)
Nov 06, 2012 22.35 23.01 22.23 22.78 210,212 +0.60(+2.70%)
Nov 05, 2012 23.07 23.21 21.89 22.18 199,501 -0.95(-4.13%)
Nov 02, 2012 23.23 23.46 23.07 23.14 212,402 -0.06(-0.25%)
Nov 01, 2012 23.15 23.50 22.96 23.20 172,434 +0.04(+0.17%)
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%)
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.