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 (%)
Aug 31, 2010 12.78 12.91 12.42 12.83 162,486 +0.04(+0.30%)
Aug 30, 2010 12.76 13.23 12.25 12.79 1,261,977 -0.88(-6.42%)
Aug 27, 2010 13.93 13.93 13.57 13.67 123,066 -0.09(-0.63%)
Aug 26, 2010 14.24 14.27 13.59 13.75 112,532 -0.45(-3.19%)
Aug 25, 2010 13.96 14.27 13.80 14.21 106,700 +0.23(+1.66%)
Aug 24, 2010 13.69 14.17 13.63 13.98 38,702 +0.10(+0.70%)
Aug 23, 2010 14.03 14.27 13.85 13.88 53,973 -0.13(-0.90%)
Aug 20, 2010 13.86 14.13 13.59 14.00 134,697 +0.02(+0.14%)
Aug 19, 2010 14.47 14.76 13.80 13.99 128,430 -0.53(-3.65%)
Aug 18, 2010 15.06 15.06 14.47 14.52 94,465 -0.61(-4.02%)
Aug 17, 2010 14.91 15.17 14.23 15.12 104,227 +0.33(+2.22%)
Aug 16, 2010 14.24 14.88 14.24 14.80 64,702 +0.44(+3.09%)
Aug 13, 2010 14.17 14.42 13.30 14.35 216,324 +0.11(+0.74%)
Aug 12, 2010 14.27 15.26 13.99 14.25 149,931 -0.25(-1.73%)
Aug 11, 2010 14.35 14.65 13.75 14.50 159,686 -0.19(-1.31%)
Aug 10, 2010 14.85 14.95 14.45 14.69 41,942 -0.34(-2.25%)
Aug 09, 2010 14.86 15.15 14.77 15.03 17,754 +0.31(+2.10%)
Aug 06, 2010 15.02 15.24 14.27 14.72 40,191 -0.48(-3.17%)
Aug 05, 2010 14.80 15.59 14.77 15.20 69,015 +0.32(+2.14%)
Aug 04, 2010 14.76 14.95 14.69 14.88 41,853 +0.18(+1.25%)
Aug 03, 2010 14.22 15.19 13.73 14.70 156,536 +0.41(+2.90%)
Aug 02, 2010 14.23 14.69 13.45 14.28 57,296 +0.15(+1.09%)
Jul 30, 2010 13.74 14.23 13.72 14.13 35,713 +0.17(+1.24%)
Jul 29, 2010 13.43 14.05 13.43 13.96 62,125 +0.61(+4.55%)
Jul 28, 2010 13.71 13.71 13.26 13.35 28,449 -0.36(-2.60%)
Jul 27, 2010 13.92 14.23 13.35 13.71 69,653 -0.08(-0.56%)
Jul 26, 2010 14.33 14.77 13.56 13.78 139,866 -0.44(-3.12%)
Jul 23, 2010 14.39 14.39 14.10 14.23 170,722 -0.19(-1.34%)
Jul 22, 2010 13.41 14.55 13.29 14.42 98,165 +1.21(+9.12%)
Jul 21, 2010 13.50 13.50 13.01 13.21 63,780 -0.25(-1.86%)
Jul 20, 2010 12.56 13.47 12.50 13.46 56,051 +0.73(+5.76%)
Jul 19, 2010 12.77 12.95 12.49 12.73 74,176 +0.05(+0.38%)
Jul 16, 2010 12.93 12.97 12.56 12.68 220,687 -0.26(-2.01%)
Jul 15, 2010 12.85 13.15 12.51 12.94 70,706 +0.22(+1.74%)
Jul 14, 2010 12.54 12.98 12.42 12.72 55,576 +0.10(+0.76%)
Jul 13, 2010 12.76 12.88 12.45 12.63 127,680 +0.01(+0.08%)
Jul 12, 2010 12.46 12.71 12.32 12.62 142,709 +0.08(+0.61%)
Jul 09, 2010 12.15 12.54 12.11 12.54 235,154 +0.40(+3.26%)
Jul 08, 2010 12.07 12.19 11.83 12.14 53,133 +0.23(+1.94%)
Jul 07, 2010 12.19 12.19 11.84 11.91 123,382 -0.20(-1.67%)
Jul 06, 2010 12.32 12.49 12.03 12.11 107,339 -0.04(-0.32%)
Jul 02, 2010 12.15 12.51 12.07 12.15 75,267 +0.13(+1.04%)
Jul 01, 2010 13.18 13.18 11.96 12.03 338,093 -1.09(-8.31%)
Jun 30, 2010 14.22 14.26 12.79 13.12 208,339 -1.05(-7.42%)
Jun 29, 2010 14.54 14.54 13.99 14.17 95,650 -0.58(-3.92%)
Jun 25, 2010 14.34 14.93 13.18 14.75 2,096,079 +0.49(+3.45%)
Jun 24, 2010 13.85 14.45 13.74 14.26 89,399 +0.34(+2.43%)
Jun 23, 2010 13.93 14.06 13.52 13.92 80,971 -0.07(-0.48%)
Jun 22, 2010 14.72 14.72 13.55 13.99 69,396 -0.75(-5.10%)
Jun 21, 2010 15.32 15.32 14.47 14.74 16,434 -0.53(-3.47%)
Jun 18, 2010 14.71 15.34 14.60 15.27 86,977 +0.57(+3.87%)
Jun 17, 2010 14.60 14.71 14.38 14.70 66,510 +0.06(+0.39%)
Jun 16, 2010 13.94 14.64 13.85 14.64 57,530 +0.69(+4.98%)
Jun 15, 2010 13.48 14.14 13.42 13.95 35,155 +0.43(+3.21%)
Jun 14, 2010 13.57 14.27 13.12 13.51 275,741 +0.09(+0.65%)
Jun 11, 2010 13.50 13.65 13.04 13.43 211,060 -0.05(-0.36%)
Jun 10, 2010 13.05 13.50 13.02 13.47 139,212 +0.54(+4.18%)
Jun 09, 2010 13.64 14.10 12.63 12.93 128,902 -0.49(-3.66%)
Jun 08, 2010 14.03 14.15 13.21 13.43 227,504 -0.66(-4.66%)
Jun 07, 2010 14.35 14.58 13.87 14.08 78,471 -0.21(-1.48%)
Jun 04, 2010 14.54 14.71 14.27 14.29 153,192 -0.41(-2.82%)
Jun 03, 2010 14.37 15.52 13.93 14.71 159,450 +0.24(+1.67%)
Jun 02, 2010 14.47 14.61 14.13 14.47 40,581 +0.04(+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.