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 (%)
May 31, 2012 20.24 20.61 20.04 20.24 411,715 -0.04(-0.19%)
May 30, 2012 20.34 20.46 20.14 20.27 193,273 -0.24(-1.18%)
May 29, 2012 20.24 20.79 19.96 20.52 310,128 +0.35(+1.72%)
May 25, 2012 19.43 20.24 19.39 20.17 181,438 +0.80(+4.13%)
May 24, 2012 19.68 19.70 19.13 19.37 463,158 -0.25(-1.28%)
May 23, 2012 19.11 19.69 18.90 19.62 199,072 +0.36(+1.85%)
May 22, 2012 19.44 19.66 19.15 19.26 371,280 -0.12(-0.60%)
May 21, 2012 19.30 19.48 19.19 19.38 253,553 +0.13(+0.65%)
May 18, 2012 19.24 19.55 19.09 19.25 210,064 +0.11(+0.55%)
May 17, 2012 20.14 20.25 19.14 19.15 222,290 -0.88(-4.38%)
May 16, 2012 20.04 20.24 19.89 20.02 160,487 +0.11(+0.53%)
May 15, 2012 19.84 20.35 19.84 19.92 152,485 +0.02(+0.10%)
May 14, 2012 19.77 19.97 19.55 19.90 168,758 -0.08(-0.39%)
May 11, 2012 19.57 20.13 19.56 19.97 138,066 -0.13(-0.67%)
May 10, 2012 20.14 20.44 19.83 20.11 98,448 +0.16(+0.82%)
May 09, 2012 19.81 20.46 19.59 19.95 180,102 -0.17(-0.86%)
May 08, 2012 20.82 20.82 20.04 20.12 250,164 -0.97(-4.62%)
May 07, 2012 20.80 21.17 20.66 21.09 144,926 +0.23(+1.11%)
May 04, 2012 20.92 21.03 20.55 20.86 189,922 -0.25(-1.19%)
May 03, 2012 21.42 21.42 20.86 21.11 156,542 -0.35(-1.62%)
May 02, 2012 21.64 21.64 21.02 21.46 173,985 -0.42(-1.94%)
May 01, 2012 21.98 22.18 21.76 21.88 405,725 -0.14(-0.66%)
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%)
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.