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 (%)
Mar 31, 2011 26.54 26.95 26.22 26.58 181,532 +0.03(+0.11%)
Mar 30, 2011 26.03 26.66 25.48 26.55 245,599 +0.60(+2.30%)
Mar 29, 2011 25.41 26.22 24.91 25.95 283,522 +0.59(+2.32%)
Mar 28, 2011 24.37 25.54 24.30 25.37 356,041 +1.00(+4.12%)
Mar 25, 2011 24.57 24.59 24.35 24.36 106,551 -0.09(-0.36%)
Mar 24, 2011 24.59 24.59 24.38 24.45 75,612 -0.06(-0.24%)
Mar 23, 2011 24.31 24.54 24.09 24.51 225,584 +0.30(+1.23%)
Mar 22, 2011 24.20 24.49 24.08 24.21 67,129 +0.08(+0.32%)
Mar 21, 2011 24.03 24.23 23.46 24.13 135,659 +0.70(+3.01%)
Mar 18, 2011 23.17 23.51 22.97 23.43 168,576 +0.37(+1.59%)
Mar 17, 2011 22.67 23.15 22.47 23.06 126,095 +0.59(+2.62%)
Mar 16, 2011 22.74 22.80 22.24 22.47 126,353 -0.33(-1.44%)
Mar 15, 2011 22.44 23.03 22.01 22.80 104,764 -0.12(-0.50%)
Mar 14, 2011 22.85 23.09 22.38 22.92 162,906 -0.13(-0.54%)
Mar 11, 2011 22.98 23.25 22.75 23.04 55,254 +0.04(+0.17%)
Mar 10, 2011 23.50 23.56 22.69 23.00 182,137 -0.74(-3.13%)
Mar 09, 2011 23.73 23.87 23.67 23.75 66,208 -0.06(-0.26%)
Mar 08, 2011 23.77 23.92 23.65 23.81 91,848 +0.04(+0.18%)
Mar 07, 2011 24.12 24.33 23.51 23.77 224,795 -0.36(-1.48%)
Mar 04, 2011 24.16 24.18 23.87 24.12 123,598 +0.01(+0.04%)
Mar 03, 2011 24.27 24.31 23.98 24.11 176,996 +0.01(+0.04%)
Mar 02, 2011 24.12 24.37 23.98 24.10 312,450 -0.01(-0.04%)
Mar 01, 2011 23.58 24.15 23.16 24.11 353,850 +0.57(+2.42%)
Feb 28, 2011 23.35 23.67 23.06 23.54 237,400 +0.38(+1.62%)
Feb 25, 2011 23.38 23.56 22.72 23.17 470,635 -0.17(-0.74%)
Feb 24, 2011 23.82 23.89 23.31 23.34 391,828 -0.59(-2.46%)
Feb 23, 2011 23.68 24.17 23.15 23.93 283,610 -0.04(-0.16%)
Feb 22, 2011 24.14 24.31 23.73 23.97 480,122 -0.34(-1.39%)
Feb 18, 2011 24.68 24.93 24.00 24.31 1,144,181 -0.94(-3.71%)
Feb 17, 2011 25.01 25.79 24.74 25.24 289,530 -0.13(-0.49%)
Feb 16, 2011 24.68 25.39 22.07 25.37 1,264,573 +0.99(+4.08%)
Feb 15, 2011 24.90 24.98 24.29 24.37 282,649 -0.50(-2.02%)
Feb 14, 2011 23.63 24.93 23.58 24.87 246,326 +1.19(+5.01%)
Feb 11, 2011 23.52 23.69 23.15 23.69 194,894 +0.15(+0.66%)
Feb 10, 2011 22.00 23.93 22.00 23.53 256,479 +1.49(+6.74%)
Feb 09, 2011 22.14 22.57 21.71 22.05 115,467 -0.11(-0.51%)
Feb 08, 2011 21.58 22.20 21.10 22.16 246,782 +0.54(+2.49%)
Feb 07, 2011 21.26 21.66 20.89 21.62 126,193 +0.35(+1.63%)
Feb 04, 2011 22.02 22.02 21.21 21.28 136,197 -0.79(-3.58%)
Feb 03, 2011 22.01 22.30 21.59 22.07 232,092 -0.02(-0.09%)
Feb 02, 2011 22.33 22.60 21.88 22.09 149,592 -0.39(-1.72%)
Feb 01, 2011 21.94 22.87 21.70 22.47 243,324 +0.60(+2.73%)
Jan 31, 2011 22.18 22.50 21.77 21.88 214,641 -0.26(-1.18%)
Jan 28, 2011 22.35 22.43 21.95 22.14 144,045 -0.34(-1.50%)
Jan 27, 2011 22.76 22.91 22.33 22.47 167,587 -0.33(-1.44%)
Jan 26, 2011 22.67 23.65 22.64 22.80 332,830 +0.14(+0.64%)
Jan 25, 2011 22.53 22.80 22.41 22.66 274,170 -0.06(-0.25%)
Jan 24, 2011 22.97 23.02 22.45 22.71 284,240 -0.32(-1.38%)
Jan 21, 2011 23.23 23.23 22.72 23.03 501,933 -0.21(-0.91%)
Jan 20, 2011 23.18 23.46 22.67 23.24 539,791 +0.18(+0.79%)
Jan 19, 2011 22.53 23.34 22.53 23.06 337,314 +0.47(+2.09%)
Jan 18, 2011 22.73 23.01 21.83 22.59 743,655 -0.34(-1.47%)
Jan 14, 2011 22.11 23.13 21.60 22.93 691,553 +0.84(+3.80%)
Jan 13, 2011 20.61 22.77 20.27 22.09 1,091,907 +1.50(+7.31%)
Jan 12, 2011 20.25 20.84 20.01 20.58 347,109 +0.44(+2.20%)
Jan 11, 2011 19.87 20.22 19.72 20.14 196,920 +0.27(+1.36%)
Jan 10, 2011 20.25 20.25 19.77 19.87 123,839 -0.38(-1.86%)
Jan 07, 2011 19.53 20.25 19.28 20.24 233,115 +0.68(+3.45%)
Jan 06, 2011 19.32 19.62 19.11 19.57 130,846 +0.17(+0.90%)
Jan 05, 2011 18.76 19.50 18.43 19.40 882,811 +0.65(+3.45%)
Jan 04, 2011 19.22 19.22 18.41 18.75 187,243 -0.39(-2.02%)
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.