Financial Engines Stock Price History, FNGN Historical Prices

Add to My Stocks
$29.65 $0.15 (0.5%) FNGN stock closing price Feb 20, 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
2018-02-20 29.7 30.2 29.4 29.65 420,765 38.51 4
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 29.4 504,085 38.18 3.97
2018-02-14 27.7 29.28 27.7 29.15 316,992 37.86 3.93
2018-02-13 27.75 28.68 27.65 27.95 265,658 36.3 3.77
2018-02-12 27.75 28.35 27.55 28 327,988 36.36 3.78
2018-02-09 27.75 28.1 27.25 27.7 413,418 35.97 3.74
2018-02-08 28 28.2 27.5 27.5 358,517 35.71 3.71
2018-02-07 27.9 28.2 27.65 27.85 416,506 36.17 3.76
2018-02-06 26.8 28.45 26.8 27.95 581,122 36.3 3.77
2018-02-05 28 28.3 27.2 27.4 501,857 35.58 3.7
2018-02-02 28.6 29.05 28.05 28.2 239,188 36.62 3.81
2018-02-01 28.35 28.85 28.2 28.8 553,323 37.4 3.89
2018-01-31 28.65 29.23 28.4 28.45 317,967 36.95 3.84
2018-01-30 28.85 29.05 28.55 28.6 257,300 37.14 3.86
2018-01-29 29.4 29.68 29.05 29.1 280,347 37.79 3.93
2018-01-26 29.25 29.65 29.2 29.45 214,373 38.25 3.98
2018-01-25 29.65 29.95 29.1 29.2 282,579 37.92 3.94
2018-01-24 30.05 30.45 29.4 29.5 320,582 38.31 3.98
2018-01-23 29.75 30.1 29.6 29.85 249,325 38.77 4.03
2018-01-22 30 30.13 29.5 29.75 364,860 38.64 4.02
2018-01-19 29.2 30 29.2 30 394,443 38.96 4.05
2018-01-18 29.7 30.1 29.05 29.15 375,002 37.86 3.93
2018-01-17 29.5 29.8 29.45 29.75 426,491 38.64 4.02
2018-01-16 29.9 29.95 29.2 29.25 557,183 37.99 3.95
2018-01-12 29.25 29.85 28.85 29.6 1,286,485 38.44 4
2018-01-11 28.85 29.28 28.2 29 1,241,509 37.66 3.91
2018-01-10 28.95 29.25 28.5 28.7 1,270,358 37.27 3.87
2018-01-09 30.3 30.75 29.85 29.9 406,947 38.83 4.04
2018-01-08 30 30.85 29.7 30.3 352,369 39.35 4.09
2018-01-05 31.3 31.6 30.6 31.05 403,851 40.33 4.19
2018-01-04 31.3 31.45 30.7 31.1 567,778 40.39 4.2
2018-01-03 31.05 31.85 31 31.1 619,748 40.39 4.2
2018-01-02 30.4 31.05 30.05 30.9 417,025 40.13 4.17
2017-12-29 29.85 30.48 29.85 30.3 341,255 39.35 4.09
2017-12-28 29.85 29.95 29.5 29.85 163,384 38.77 4.03
2017-12-27 29.6 30.15 29.1 29.75 369,226 38.64 4.02
2017-12-26 29.4 29.75 29.15 29.5 267,893 38.31 3.98
2017-12-22 30.4 30.5 29.45 29.55 432,080 38.38 3.99
2017-12-21 30.05 30.55 29.85 30.35 356,161 39.42 4.1
2017-12-20 29.6 30.2 29.25 30 230,424 38.96 4.05
2017-12-19 29.65 30 29.28 29.45 424,848 38.25 3.98
2017-12-18 29.1 29.95 28.85 29.65 505,149 38.51 4
2017-12-15 28.15 29 28.1 28.85 877,070 37.47 3.89
2017-12-14 28.7 29.3 28.2 28.25 319,495 36.69 3.81
2017-12-13 28.9 29.3 28.55 28.65 584,856 37.21 3.87
2017-12-12 28.7 29.15 28.65 29 498,308 37.66 3.91
2017-12-11 29.75 30.15 28.45 28.55 660,083 37.08 3.85
2017-12-08 28.55 29.75 28.35 29.4 732,449 38.18 3.97
2017-12-07 28.75 29.15 28.45 28.5 324,598 37.01 3.85
2017-12-06 29.05 29.35 28.65 28.85 348,590 37.47 3.89
2017-12-05 29.1 29.7 29.1 29.25 478,156 37.99 3.95
2017-12-04 28.7 29.3 28.15 29.2 862,240 37.92 3.94
2017-12-01 27.85 28.3 27.35 28.25 992,494 36.69 3.81
2017-11-30 28.05 28.35 27.8 27.9 614,425 36.23 3.77
2017-11-29 27.5 28.1 27.5 27.8 754,439 36.1 3.75
2017-11-28 27.05 27.6 26.9 27.4 575,675 35.58 3.7
2017-11-27 27.1 27.45 26.9 27.05 635,702 35.13 3.65
2017-11-24 27.2 27.25 26.8 27 237,161 35.07 3.64
2017-11-23 0 0 0 27.3 0 - -
2017-11-22 27.75 27.75 27.05 27.3 339,110 35.46 3.69
2017-11-21 27.5 28 27.1 27.65 376,188 35.91 3.73
2017-11-20 27.1 27.45 26.7 27.35 619,579 35.52 3.69
2017-11-17 27.15 27.5 27.03 27.2 242,937 35.33 3.67
2017-11-16 27.3 27.55 27.15 27.35 378,045 35.52 3.69
2017-11-15 27.05 27.55 26.8 27.3 296,643 35.46 3.69
2017-11-14 27.1 27.25 26.68 27.2 544,020 35.33 3.67
2017-11-13 26.8 27.4 26.45 27.2 1,073,090 35.33 3.67
2017-11-10 27.1 27.54 26.8 26.95 1,104,910 35 3.64
2017-11-09 27 27.83 26.75 27.08 705,074 35.16 3.65
2017-11-08 27.85 27.85 27.15 27.3 360,711 35.46 3.69
2017-11-07 28.6 29.12 27.7 27.8 445,987 36.1 3.75
2017-11-06 26.6 28.25 26.6 28 801,344 36.36 3.78
2017-11-03 28.25 29.55 24.45 26.6 4,329,538 34.55 3.59
2017-11-02 35.3 35.5 34.9 35.05 330,814 54.77 4.82
2017-11-01 36.4 37.05 35.15 35.2 205,013 55 4.84
2017-10-31 35.85 36.35 35.7 36.1 291,726 56.41 4.96
2017-10-30 36.3 36.35 35.55 35.7 144,108 55.78 4.91
2017-10-27 37.1 37.1 36.2 36.55 400,388 57.11 5.03
2017-10-26 36.95 37.9 36.95 37.15 311,869 58.05 5.11
2017-10-25 36.85 36.95 35.9 36.9 237,429 57.66 5.07
2017-10-24 36.55 37 36.39 36.75 147,340 57.42 5.05
2017-10-23 37 37.3 36.35 36.4 144,109 56.88 5
2017-10-20 37 37.45 36.5 37 302,583 57.81 5.09
2017-10-19 36.8 37.05 36.4 36.55 303,262 57.11 5.03
2017-10-18 36.35 36.95 36.15 36.85 315,898 57.58 5.07
2017-10-17 37.15 37.15 36.25 36.25 99,868 56.64 4.98
2017-10-16 36.8 37.1 36.35 36.95 137,322 57.73 5.08
2017-10-13 36.95 37.3 36.78 36.8 161,862 57.5 5.06
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 Price38.97

Financial Engines Historical PE ratio: Past 5 years

Max PE Ratio135.42Dec 26,2013
Min PE Ratio34.55Nov 03,2017
Avg PE Ratio70.69

Financial Engines Historical PS ratio: Past 5 years

Max PS Ratio15.62Dec 26,2013
Min PS Ratio3.59Nov 03,2017
Avg PS Ratio7.34

FNGN Industry Peers

Company Price Change (%)
Ppdai Group-adr (PPDF)7.580.12 (1.56%)
Pvd (PVD)88.540.96 (1.07%)
Xerox (XRX)31.030.48 (1.57%)
Morningstar (MORN)96.650.1 (0.1%)
Wells Fargo (WFC)59.950 (0%)
Rcs Capital (RCAPQ)0.010 (0%)
Blackrock (BLK)542.61.5 (0.28%)

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 420,765 typically implies breaking news or earnings release. The closing price was $29.65 and 420,765 shares of FNGN were traded on Feb 20, 2018. The average P/S ratio was 7.34 as can be seen from Financial Engines stock history.