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 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%)
Sep 04, 2012 20.44 20.69 19.97 20.57 243,391 +0.03(+0.14%)
Aug 31, 2012 20.44 20.54 20.11 20.54 112,855 +0.31(+1.53%)
Aug 30, 2012 20.20 20.35 19.95 20.24 91,367 -0.14(-0.71%)
Aug 29, 2012 20.27 20.42 20.12 20.38 101,184 +0.24(+1.20%)
Aug 27, 2012 20.00 20.28 19.88 20.14 115,161 +0.19(+0.97%)
Aug 24, 2012 19.70 20.28 19.56 19.95 211,190 +0.14(+0.73%)
Aug 23, 2012 19.97 20.04 19.49 19.80 115,009 -0.15(-0.77%)
Aug 22, 2012 20.21 20.21 19.86 19.96 90,095 -0.30(-1.48%)
Aug 21, 2012 20.50 20.61 19.30 20.25 191,868 -0.21(-1.04%)
Aug 20, 2012 20.46 20.64 20.19 20.47 141,230 -0.11(-0.52%)
Aug 17, 2012 20.19 20.66 20.19 20.57 213,419 +0.25(+1.23%)
Aug 16, 2012 19.91 20.33 19.56 20.32 166,911 +0.47(+2.38%)
Aug 15, 2012 19.97 20.01 19.57 19.85 396,853 -0.15(-0.77%)
Aug 14, 2012 20.54 20.54 19.96 20.00 153,325 -0.40(-1.94%)
Aug 13, 2012 20.74 20.74 20.06 20.40 274,348 -0.39(-1.86%)
Aug 10, 2012 20.80 21.08 20.66 20.79 398,852 -0.19(-0.92%)
Aug 09, 2012 20.77 21.21 20.53 20.98 187,002 +0.22(+1.07%)
Aug 08, 2012 21.10 21.46 20.67 20.76 442,689 -0.49(-2.32%)
Aug 07, 2012 20.71 21.40 20.64 21.25 384,381 +0.62(+2.99%)
Aug 06, 2012 20.41 20.87 20.21 20.63 432,335 +0.09(+0.42%)
Aug 03, 2012 19.66 20.85 18.83 20.54 263,481 +1.01(+5.19%)
Aug 02, 2012 18.15 20.25 18.15 19.53 639,734 +2.02(+11.51%)
Aug 01, 2012 18.23 18.33 17.46 17.52 684,787 -0.59(-3.25%)
Jul 31, 2012 18.12 18.37 17.88 18.10 353,789 -0.09(-0.48%)
Jul 30, 2012 18.74 18.89 18.17 18.19 179,416 -0.54(-2.88%)
Jul 27, 2012 18.54 19.20 18.54 18.73 179,677 +0.25(+1.36%)
Jul 26, 2012 18.85 18.89 18.28 18.48 216,113 -0.09(-0.47%)
Jul 25, 2012 19.08 19.08 18.37 18.57 275,387 -0.30(-1.58%)
Jul 24, 2012 19.06 19.24 18.81 18.87 189,075 -0.17(-0.91%)
Jul 23, 2012 18.87 19.17 18.81 19.04 155,277 -0.25(-1.30%)
Jul 20, 2012 19.66 19.70 19.16 19.29 135,870 -0.55(-2.77%)
Jul 19, 2012 20.09 20.38 19.76 19.84 62,733 -0.17(-0.87%)
Jul 18, 2012 19.96 20.24 19.66 20.01 213,551 +0.01(+0.05%)
Jul 17, 2012 20.14 20.19 19.83 20.00 161,649 -0.03(-0.14%)
Jul 16, 2012 20.18 20.22 19.82 20.03 98,756 -0.21(-1.05%)
Jul 13, 2012 19.70 20.52 19.70 20.24 138,061 +0.60(+3.04%)
Jul 12, 2012 19.51 19.90 19.20 19.65 129,821 +0.06(+0.30%)
Jul 11, 2012 19.53 19.77 19.33 19.59 255,597 +0.15(+0.79%)
Jul 10, 2012 19.71 19.85 19.42 19.43 245,269 -0.20(-1.03%)
Jul 09, 2012 19.74 19.80 19.29 19.64 205,264 -0.20(-1.00%)
Jul 06, 2012 20.16 20.45 19.76 19.84 94,198 -0.58(-2.86%)
Jul 05, 2012 20.61 20.66 20.23 20.42 114,501 -0.24(-1.17%)
Jul 03, 2012 20.48 20.73 20.26 20.66 130,345 +0.02(+0.09%)
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.