Financial Engines Stock Price History, FNGN Historical Prices

Add to My Stocks
$44.9 $0.05 (0.11%) FNGN stock closing price Jun 19, 2018 (Closing)

Financial Engines stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Financial Engines price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Financial Engines stock price history chart shows that the stock price was at a low of $24.15 on Jun 27, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 44.85 44.95 44.85 44.9 503,919 55.43 5.74
2018-06-18 44.9 44.9 44.85 44.85 337,201 55.37 5.74
2018-06-15 44.85 44.95 44.83 44.95 797,431 55.49 5.75
2018-06-14 44.9 44.9 44.85 44.9 871,791 55.43 5.74
2018-06-13 44.8 44.9 44.8 44.9 894,534 55.43 5.74
2018-06-12 44.85 44.85 44.8 44.85 372,769 55.37 5.74
2018-06-11 44.8 44.85 44.8 44.8 236,769 55.31 5.73
2018-06-08 44.8 44.85 44.8 44.8 485,202 55.31 5.73
2018-06-07 44.85 44.85 44.78 44.85 1,169,455 55.37 5.74
2018-06-06 44.85 44.93 44.8 44.83 1,041,091 55.34 5.73
2018-06-05 44.85 44.95 44.75 44.9 817,622 55.43 5.74
2018-06-04 44.75 44.9 44.67 44.85 1,135,077 55.37 5.74
2018-06-01 44.65 44.75 44.65 44.75 415,062 55.25 5.72
2018-05-31 44.7 44.75 44.65 44.65 1,039,361 55.12 5.71
2018-05-30 44.75 44.75 44.65 44.75 1,068,998 55.25 5.72
2018-05-29 44.75 44.75 44.65 44.7 636,442 55.19 5.72
2018-05-25 44.75 44.75 44.65 44.75 628,959 55.25 5.72
2018-05-24 44.6 44.75 44.6 44.75 1,151,939 55.25 5.72
2018-05-23 44.6 44.7 44.6 44.63 697,778 55.09 5.71
2018-05-22 44.6 44.65 44.6 44.6 345,027 55.06 5.7
2018-05-21 44.6 44.65 44.55 44.65 416,989 55.12 5.71
2018-05-18 44.6 44.65 44.55 44.6 452,655 55.06 5.7
2018-05-17 44.65 44.7 44.55 44.55 906,960 55 5.7
2018-05-16 44.7 44.7 44.63 44.65 650,457 55.12 5.71
2018-05-15 44.55 44.7 44.55 44.7 641,489 55.19 5.72
2018-05-14 44.6 44.7 44.55 44.58 985,619 55.03 5.7
2018-05-11 44.55 44.75 44.5 44.65 825,758 55.12 5.71
2018-05-10 44.55 44.55 44.4 44.5 1,205,505 54.94 5.69
2018-05-09 44.55 44.7 44.5 44.5 919,479 60.96 5.85
2018-05-08 44.55 44.6 44.45 44.55 831,419 61.03 5.86
2018-05-07 44.5 44.65 44.45 44.6 1,368,387 61.1 5.86
2018-05-04 44.5 44.55 44.45 44.45 840,034 60.89 5.84
2018-05-03 44.55 44.55 44.45 44.5 2,064,375 60.96 5.85
2018-05-02 44.6 44.6 44.45 44.5 2,306,251 60.96 5.85
2018-05-01 44.65 44.75 44.43 44.5 4,063,515 60.96 5.85
2018-04-30 44.4 44.95 44.4 44.65 5,945,115 61.16 5.87
2018-04-27 35.5 35.55 33.73 33.95 442,256 46.51 4.46
2018-04-26 35.55 35.6 35.05 35.35 221,489 48.43 4.65
2018-04-25 34.95 35.6 34.35 35.55 349,000 48.7 4.67
2018-04-24 35 35.45 34.85 35.1 187,973 48.08 4.61
2018-04-23 34.95 35.4 34.7 34.85 360,473 47.74 4.58
2018-04-20 34.75 35.3 34.5 34.9 483,854 47.81 4.59
2018-04-19 34.5 35.3 34.3 34.9 336,324 47.81 4.59
2018-04-18 34.05 35 34.05 34.65 311,770 47.47 4.56
2018-04-17 33.55 34.1 33.35 34 218,480 46.58 4.47
2018-04-16 32.9 33.35 32.65 33.25 171,913 45.55 4.37
2018-04-13 33.2 33.2 32.58 32.65 322,452 44.73 4.29
2018-04-12 32.5 33 32.45 32.9 354,270 45.07 4.33
2018-04-11 32.5 32.8 32.2 32.4 174,708 44.38 4.26
2018-04-10 32.55 32.8 32.3 32.6 178,811 44.66 4.29
2018-04-09 32.95 32.98 32.18 32.25 333,795 44.18 4.24
2018-04-06 32.85 33.3 32.58 32.95 363,712 45.14 4.33
2018-04-05 33.25 33.25 32.7 33.15 212,656 45.41 4.36
2018-04-04 31.4 33.08 30.91 32.95 399,656 45.14 4.33
2018-04-03 34.55 34.55 32.2 32.3 579,011 44.25 4.25
2018-04-02 35 35.18 34.05 34.6 486,379 47.4 4.55
2018-03-30 0 0 0 35 0 - -
2018-03-29 34.5 35.3 34.35 35 365,248 47.95 4.6
2018-03-28 34.75 34.85 33.8 34.4 412,059 47.12 4.52
2018-03-27 34.9 35.5 34.5 34.65 643,129 47.47 4.56
2018-03-26 33.7 35 33.55 34.85 492,171 47.74 4.58
2018-03-23 34.2 34.2 33.05 33.25 596,671 45.55 4.37
2018-03-22 34.3 34.4 33.6 33.95 581,469 46.51 4.46
2018-03-21 34.2 35.25 34.2 34.8 187,657 47.67 4.58
2018-03-20 34.65 34.85 34.45 34.7 183,274 47.53 4.56
2018-03-19 35.05 35.05 34.06 34.65 297,151 47.47 4.56
2018-03-16 34.65 35.4 34.6 35.15 719,110 48.15 4.62
2018-03-15 34.6 34.85 34.3 34.65 209,141 47.47 4.56
2018-03-14 34.85 35.35 34.2 34.45 285,853 47.19 4.53
2018-03-13 34.8 35.4 34.5 34.7 250,074 47.53 4.56
2018-03-12 34.7 35.2 34.5 34.95 358,584 47.88 4.59
2018-03-09 34 34.75 33.9 34.7 304,301 47.53 4.56
2018-03-08 34.05 34.15 33.7 33.85 388,759 46.37 4.45
2018-03-07 33.2 33.95 33.1 33.9 424,757 46.44 4.46
2018-03-06 33.35 33.4 32.8 33.35 313,793 45.69 4.38
2018-03-05 32.3 33.5 31.9 33.25 358,307 45.55 4.37
2018-03-02 32.25 32.9 32.15 32.45 480,695 44.45 4.27
2018-03-01 33.45 33.75 32.4 32.65 593,824 44.73 4.29
2018-02-28 34.4 34.65 33.45 33.5 680,325 45.89 4.4
2018-02-27 35.45 36.2 34.35 34.4 592,379 47.12 4.52
2018-02-26 38.8 38.8 35.3 35.9 949,454 49.18 4.72
2018-02-23 34.3 38.4 32.56 38.3 1,855,383 52.47 5.04
2018-02-22 30.45 30.75 29.9 29.95 403,795 38.9 4.04
2018-02-21 29.8 30.65 29.65 30.4 539,680 39.48 4.1
2018-02-20 29.7 30.2 29.4 29.65 420,765 38.51 4
2018-02-19 0 0 0 29.8 0 - -
2018-02-16 29.25 29.95 29.2 29.8 459,482 38.7 4.02
2018-02-15 29.45 29.7 28.35 29.4 504,610 38.18 3.97
2018-02-14 27.7 29.28 27.7 29.15 316,992 37.86 3.93
Get more Data

Financial Engines Stock History Chart

View FNGN PE ratio, PS ratio stocks charts and compare with peers.
FNGN Chart
Note: Compare Financial Engines stock price history with the index and industry peers.

Financial Engines Stock Price History: Past 5 years

Max Stock Price70.42Dec 26,2013
Min Stock Price24.15Jun 27,2016
Avg Stock Price39.01

Financial Engines Historical PE ratio: Past 5 years

Max PE Ratio135.42Dec 26,2013
Min PE Ratio34.55Nov 03,2017
Avg PE Ratio67.91

Financial Engines Historical PS ratio: Past 5 years

Max PS Ratio15.62Dec 26,2013
Min PS Ratio3.59Nov 03,2017
Avg PS Ratio7.06

FNGN Industry Peers

Company Price Change (%)
Euronet Worldwide (EEFT)87.130.15 (0.17%)
Houlihan Lokey (HLI)51.860.05 (0.1%)
Xerox (XRX)27.530.29 (1.06%)
Morningstar (MORN)131.291.37 (1.05%)
Wells Fargo (WFC)55.080 (0%)
Rcs Capital (RCAPQ)0.010 (0%)
Blackrock (BLK)526.610.93 (0.18%)

Financial Engines share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Financial Engines stock analysis. Financial Engines stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 503,919 typically implies breaking news or earnings release. The closing price was $44.9 and 503,919 shares of FNGN were traded on Jun 19, 2018. The average P/S ratio was 7.06 as can be seen from Financial Engines stock history.