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 30, 2010 13.02 13.02 12.72 12.81 256,585 -0.19(-1.48%)
Sep 29, 2010 12.98 13.13 12.92 13.00 190,129 +0.00(+0.00%)
Sep 28, 2010 13.27 13.27 12.97 13.00 288,806 -0.25(-1.89%)
Sep 27, 2010 13.27 13.45 13.05 13.25 179,852 -0.05(-0.36%)
Sep 24, 2010 13.49 13.49 13.22 13.30 244,638 -0.02(-0.14%)
Sep 23, 2010 13.21 13.42 13.18 13.32 589,565 +0.06(+0.44%)
Sep 22, 2010 13.30 13.41 13.16 13.26 490,037 -0.12(-0.87%)
Sep 21, 2010 13.41 13.47 13.28 13.38 652,852 +0.00(+0.00%)
Sep 20, 2010 13.38 13.49 13.27 13.38 196,731 +0.00(+0.00%)
Sep 17, 2010 13.45 13.45 13.19 13.38 303,264 +0.01(+0.07%)
Sep 15, 2010 13.25 13.38 12.93 13.37 206,596 +0.10(+0.73%)
Sep 14, 2010 13.39 13.45 13.07 13.27 156,968 -0.13(-0.94%)
Sep 13, 2010 13.18 13.45 12.91 13.40 211,117 +0.32(+2.43%)
Sep 10, 2010 13.38 13.38 12.96 13.08 204,792 -0.32(-2.38%)
Sep 09, 2010 12.82 13.46 12.70 13.40 331,337 +0.68(+5.39%)
Sep 08, 2010 13.10 13.10 12.55 12.71 295,445 -0.32(-2.44%)
Sep 07, 2010 13.08 13.12 12.73 13.03 210,880 -0.07(-0.52%)
Sep 03, 2010 12.98 13.12 12.54 13.10 195,420 +0.24(+1.88%)
Sep 02, 2010 13.02 13.03 12.76 12.86 187,760 -0.12(-0.89%)
Sep 01, 2010 13.02 13.40 12.60 12.97 303,303 +0.14(+1.13%)
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%)
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.