Skip to main content

Fair Isaac and Company (NY: FICO )

1,164.07 +10.79 (+0.94%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1157 1170 1145 1153 175,729 +0.58(+0.05%)
Apr 16, 2024 1151 1154 1131 1153 163,205 +2.18(+0.19%)
Apr 15, 2024 1185 1198 1146 1151 182,644 -25.09(-2.13%)
Apr 12, 2024 1169 1184 1166 1176 118,199 -16.07(-1.35%)
Apr 11, 2024 1187 1200 1180 1192 108,216 +10.45(+0.88%)
Apr 10, 2024 1200 1211 1178 1181 179,073 -37.85(-3.10%)
Apr 09, 2024 1246 1246 1210 1219 115,385 -19.80(-1.60%)
Apr 08, 2024 1232 1244 1222 1239 96,384 +7.23(+0.59%)
Apr 05, 2024 1222 1243 1222 1232 80,303 +11.80(+0.97%)
Apr 04, 2024 1261 1267 1215 1220 114,107 -28.70(-2.30%)
Apr 03, 2024 1230 1262 1230 1249 101,769 +1.26(+0.10%)
Apr 02, 2024 1234 1247 1225 1247 141,741 -7.08(-0.56%)
Apr 01, 2024 1250 1266 1248 1254 121,111 +4.76(+0.38%)
Mar 28, 2024 1259 1259 1249 1250 151,704 -8.90(-0.71%)
Mar 27, 2024 1292 1308 1255 1259 144,685 -23.96(-1.87%)
Mar 26, 2024 1277 1290 1271 1282 137,068 +15.86(+1.25%)
Mar 25, 2024 1277 1277 1260 1267 115,916 -10.13(-0.79%)
Mar 22, 2024 1280 1286 1264 1277 205,626 -3.28(-0.26%)
Mar 21, 2024 1259 1287 1241 1280 135,124 +34.62(+2.78%)
Mar 20, 2024 1243 1247 1228 1245 101,852 +9.77(+0.79%)
Mar 19, 2024 1217 1240 1210 1236 155,265 +12.89(+1.05%)
Mar 18, 2024 1218 1255 1216 1223 176,340 +10.93(+0.90%)
Mar 15, 2024 1188 1214 1181 1212 333,057 +9.81(+0.82%)
Mar 14, 2024 1252 1259 1193 1202 364,315 -43.82(-3.52%)
Mar 13, 2024 1324 1328 1221 1246 366,043 -82.77(-6.23%)
Mar 12, 2024 1289 1332 1283 1329 150,415 +45.91(+3.58%)
Mar 11, 2024 1288 1295 1263 1283 153,054 -17.77(-1.37%)
Mar 08, 2024 1336 1350 1296 1300 135,929 -34.54(-2.59%)
Mar 07, 2024 1300 1335 1295 1335 183,056 +46.88(+3.64%)
Mar 06, 2024 1278 1290 1269 1288 112,702 +24.46(+1.94%)
Mar 05, 2024 1297 1297 1248 1264 181,544 -37.60(-2.89%)
Mar 04, 2024 1295 1316 1293 1301 87,267 +6.05(+0.47%)
Mar 01, 2024 1266 1298 1264 1295 148,503 +25.29(+1.99%)
Feb 29, 2024 1279 1284 1265 1270 163,254 -4.72(-0.37%)
Feb 28, 2024 1274 1287 1274 1275 193,391 -1.40(-0.11%)
Feb 27, 2024 1281 1289 1271 1276 102,227 -12.22(-0.95%)
Feb 26, 2024 1293 1306 1288 1288 180,404 +5.92(+0.46%)
Feb 23, 2024 1292 1296 1268 1282 123,454 -5.93(-0.46%)
Feb 22, 2024 1278 1291 1267 1288 146,159 +41.70(+3.35%)
Feb 21, 2024 1249 1259 1224 1247 151,191 -12.64(-1.00%)
Feb 20, 2024 1279 1279 1253 1259 153,379 -22.86(-1.78%)
Feb 16, 2024 1296 1304 1281 1282 115,327 -20.64(-1.58%)
Feb 15, 2024 1300 1307 1283 1303 143,550 +8.86(+0.68%)
Feb 14, 2024 1284 1298 1279 1294 154,982 +24.36(+1.92%)
Feb 13, 2024 1270 1290 1258 1269 272,955 -28.87(-2.22%)
Feb 12, 2024 1334 1334 1295 1298 159,062 -25.46(-1.92%)
Feb 09, 2024 1328 1336 1317 1324 118,953 +2.37(+0.18%)
Feb 08, 2024 1283 1325 1283 1321 202,495 +40.99(+3.20%)
Feb 07, 2024 1264 1287 1262 1280 168,590 +20.64(+1.64%)
Feb 06, 2024 1260 1264 1230 1260 208,991 +3.68(+0.29%)
Feb 05, 2024 1256 1259 1234 1256 100,642 +0.83(+0.07%)
Feb 02, 2024 1243 1258 1240 1255 121,410 +12.13(+0.98%)
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.