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 30, 2012 22.04 22.33 21.88 22.03 220,850 +0.01(+0.04%)
Apr 27, 2012 21.66 22.11 21.43 22.02 186,714 +0.40(+1.83%)
Apr 26, 2012 20.65 21.64 20.65 21.62 237,002 +0.96(+4.67%)
Apr 25, 2012 20.42 20.66 20.24 20.66 242,477 +0.50(+2.49%)
Apr 24, 2012 19.86 20.22 19.66 20.16 145,787 +0.23(+1.16%)
Apr 23, 2012 20.02 20.32 19.73 19.93 106,308 -0.50(-2.45%)
Apr 20, 2012 20.91 20.91 20.24 20.43 224,258 -0.11(-0.52%)
Apr 19, 2012 21.02 21.15 20.35 20.53 208,314 -0.48(-2.29%)
Apr 18, 2012 21.25 21.25 20.84 21.02 247,474 -0.39(-1.80%)
Apr 17, 2012 21.37 21.64 21.33 21.40 254,580 +0.22(+1.05%)
Apr 16, 2012 21.08 21.36 20.84 21.18 256,322 +0.17(+0.83%)
Apr 13, 2012 21.32 21.41 20.91 21.01 227,361 -0.46(-2.16%)
Apr 12, 2012 21.05 21.57 20.52 21.47 288,301 +0.40(+1.88%)
Apr 11, 2012 20.84 21.10 20.54 21.07 325,463 +0.54(+2.63%)
Apr 10, 2012 20.75 20.84 20.52 20.53 455,614 -0.23(-1.11%)
Apr 09, 2012 20.72 20.95 20.62 20.77 256,504 -0.45(-2.14%)
Apr 05, 2012 20.75 21.27 20.75 21.22 210,481 +0.32(+1.52%)
Apr 04, 2012 21.06 21.33 20.69 20.90 163,931 -0.44(-2.08%)
Apr 03, 2012 21.31 21.35 21.01 21.34 179,404 -0.08(-0.36%)
Apr 02, 2012 21.43 21.57 21.19 21.42 307,613 -0.14(-0.67%)
Mar 30, 2012 21.68 21.93 21.29 21.57 397,265 +0.10(+0.45%)
Mar 29, 2012 21.18 21.57 20.95 21.47 241,198 +0.16(+0.77%)
Mar 28, 2012 21.64 21.89 21.16 21.31 272,597 -0.37(-1.69%)
Mar 27, 2012 21.88 21.96 21.58 21.67 328,976 -0.21(-0.97%)
Mar 26, 2012 21.79 22.03 21.72 21.88 177,561 +0.11(+0.49%)
Mar 23, 2012 21.54 21.86 21.36 21.78 152,173 +0.27(+1.26%)
Mar 22, 2012 21.47 21.53 21.05 21.51 196,233 -0.21(-0.98%)
Mar 21, 2012 21.69 22.00 21.47 21.72 118,326 +0.06(+0.27%)
Mar 20, 2012 21.60 21.77 21.30 21.66 255,223 -0.15(-0.71%)
Mar 19, 2012 21.21 22.02 20.81 21.82 719,597 +0.49(+2.31%)
Mar 16, 2012 21.98 21.98 21.17 21.33 371,142 -0.52(-2.38%)
Mar 15, 2012 21.31 22.05 21.12 21.85 365,366 +0.53(+2.49%)
Mar 14, 2012 21.47 21.52 20.67 21.32 558,660 -0.26(-1.21%)
Mar 13, 2012 21.30 21.60 20.82 21.58 264,246 +0.48(+2.29%)
Mar 12, 2012 21.23 21.24 20.79 21.09 257,439 -0.10(-0.46%)
Mar 09, 2012 20.69 21.42 20.33 21.19 340,341 +0.46(+2.23%)
Mar 08, 2012 20.62 20.92 20.45 20.73 229,357 +0.26(+1.27%)
Mar 07, 2012 20.04 20.55 19.89 20.47 340,169 +0.47(+2.36%)
Mar 06, 2012 20.35 20.43 19.75 19.99 312,733 -0.66(-3.18%)
Mar 05, 2012 20.92 21.12 20.55 20.65 381,049 -0.39(-1.83%)
Mar 02, 2012 21.63 22.12 21.02 21.04 282,177 -0.55(-2.55%)
Mar 01, 2012 22.30 22.66 21.59 21.59 238,047 -0.65(-2.91%)
Feb 29, 2012 22.57 22.89 22.18 22.23 189,352 -0.28(-1.24%)
Feb 28, 2012 22.87 22.99 22.31 22.51 259,935 -0.41(-1.81%)
Feb 27, 2012 22.50 23.03 22.37 22.93 196,261 +0.12(+0.51%)
Feb 24, 2012 23.77 23.99 22.20 22.81 618,089 -1.24(-5.17%)
Feb 23, 2012 23.68 24.12 23.38 24.05 486,000 +0.33(+1.38%)
Feb 22, 2012 23.15 24.08 22.67 23.73 541,528 +0.58(+2.50%)
Feb 21, 2012 23.04 23.15 22.66 23.15 398,255 +0.15(+0.67%)
Feb 17, 2012 22.99 23.50 22.83 22.99 258,520 +0.04(+0.17%)
Feb 16, 2012 22.85 23.15 22.83 22.96 236,030 +0.05(+0.21%)
Feb 15, 2012 23.24 23.35 22.86 22.91 302,468 -0.34(-1.45%)
Feb 14, 2012 21.88 23.50 21.66 23.24 575,560 +1.36(+6.21%)
Feb 13, 2012 23.10 23.22 21.72 21.88 492,120 -0.95(-4.18%)
Feb 10, 2012 22.85 23.00 22.54 22.84 268,434 -0.26(-1.13%)
Feb 09, 2012 23.48 23.63 23.09 23.10 110,116 -0.34(-1.44%)
Feb 08, 2012 23.84 24.07 23.23 23.44 128,815 -0.42(-1.78%)
Feb 07, 2012 23.68 23.90 23.24 23.86 141,309 +0.13(+0.55%)
Feb 06, 2012 23.94 23.94 23.55 23.73 116,963 -0.38(-1.58%)
Feb 03, 2012 23.50 24.11 23.33 24.11 323,519 +1.15(+5.00%)
Feb 02, 2012 22.97 23.20 22.43 22.96 400,314 +0.02(+0.08%)
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.