Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fair Isaac and Company (NY: FICO )

1,110.85 -82.81 (-6.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Nov 30, 2023 1075 1092 1070 1088 370,491 +12.50(+1.16%)
Nov 29, 2023 1085 1106 1072 1075 219,897 +1.79(+0.17%)
Nov 28, 2023 1078 1090 1067 1073 161,248 -8.65(-0.80%)
Nov 27, 2023 1073 1084 1072 1082 142,635 +12.42(+1.16%)
Nov 24, 2023 1062 1071 1062 1070 36,011 +4.37(+0.41%)
Nov 22, 2023 1063 1077 1058 1065 100,831 +10.27(+0.97%)
Nov 21, 2023 1054 1064 1049 1055 110,743 +3.45(+0.33%)
Nov 20, 2023 1046 1060 1038 1051 108,983 +9.18(+0.88%)
Nov 17, 2023 1038 1043 1029 1042 101,614 +8.21(+0.79%)
Nov 16, 2023 1021 1046 1021 1034 142,613 +13.10(+1.28%)
Nov 15, 2023 1028 1036 1015 1021 210,984 -6.19(-0.60%)
Nov 14, 2023 1021 1032 1007 1027 214,470 +14.88(+1.47%)
Nov 13, 2023 998.08 1014 991.04 1012 165,582 +15.57(+1.56%)
Nov 10, 2023 962.47 1003 962.47 996.70 188,286 +34.00(+3.53%)
Nov 09, 2023 901.26 987.02 900.01 962.70 342,913 +22.27(+2.37%)
Nov 08, 2023 940.00 954.23 930.07 940.43 284,216 +2.03(+0.22%)
Nov 07, 2023 934.94 940.61 925.13 938.40 152,049 +10.64(+1.15%)
Nov 06, 2023 930.41 930.41 907.64 927.76 219,575 -2.65(-0.28%)
Nov 03, 2023 910.84 932.25 910.84 930.41 171,360 +29.72(+3.30%)
Nov 02, 2023 879.69 907.47 879.69 900.69 191,738 +29.70(+3.41%)
Nov 01, 2023 849.23 872.68 838.43 870.99 193,949 +25.12(+2.97%)
Oct 31, 2023 853.02 853.02 831.55 845.87 161,543 -5.42(-0.64%)
Oct 30, 2023 851.02 859.23 838.72 851.29 151,344 +3.19(+0.38%)
Oct 27, 2023 830.99 849.00 823.49 848.10 235,815 +18.38(+2.22%)
Oct 26, 2023 832.29 838.81 811.99 829.72 313,868 +4.62(+0.56%)
Oct 25, 2023 845.12 859.30 824.64 825.10 446,043 -37.02(-4.29%)
Oct 24, 2023 927.19 929.58 845.48 862.12 553,989 -65.07(-7.02%)
Oct 23, 2023 909.07 940.10 903.03 927.19 204,087 +15.19(+1.67%)
Oct 20, 2023 924.79 927.85 899.00 912.00 223,402 -7.26(-0.79%)
Oct 19, 2023 907.85 931.99 901.84 919.26 294,801 +4.56(+0.50%)
Oct 18, 2023 915.33 922.23 908.08 914.70 256,420 -3.59(-0.39%)
Oct 17, 2023 881.76 919.72 881.56 918.29 249,810 +31.69(+3.57%)
Oct 16, 2023 903.18 909.61 885.85 886.60 128,006 -8.74(-0.98%)
Oct 13, 2023 889.11 895.98 883.59 895.34 154,347 +3.00(+0.34%)
Oct 12, 2023 906.67 906.67 889.13 892.34 149,803 -12.34(-1.36%)
Oct 11, 2023 893.69 906.74 884.21 904.68 162,138 +15.53(+1.75%)
Oct 10, 2023 895.54 896.00 882.79 889.15 126,895 -0.24(-0.03%)
Oct 09, 2023 865.73 889.41 862.23 889.39 128,397 +15.87(+1.82%)
Oct 06, 2023 861.49 880.67 858.88 873.52 99,977 +10.99(+1.27%)
Oct 05, 2023 857.34 866.53 851.79 862.53 109,527 +1.68(+0.20%)
Oct 04, 2023 840.34 862.30 840.34 860.85 131,857 +24.31(+2.91%)
Oct 03, 2023 861.43 871.64 829.98 836.54 220,548 -27.05(-3.13%)
Oct 02, 2023 865.00 878.36 858.63 863.59 140,379 -4.94(-0.57%)
Sep 29, 2023 878.78 891.66 868.03 868.53 197,369 -18.31(-2.06%)
Sep 28, 2023 880.72 896.14 870.74 886.84 117,219 +1.23(+0.14%)
Sep 27, 2023 870.42 892.25 870.42 885.61 164,345 +14.39(+1.65%)
Sep 26, 2023 884.80 886.11 865.31 871.22 169,170 -18.76(-2.11%)
Sep 25, 2023 883.58 894.75 887.72 889.98 137,178 +0.47(+0.05%)
Sep 22, 2023 892.58 899.92 880.32 889.51 175,667 -0.33(-0.04%)
Sep 21, 2023 900.00 902.05 889.33 889.84 214,225 -14.03(-1.55%)
Sep 20, 2023 913.39 915.00 903.01 903.87 145,405 -6.10(-0.67%)
Sep 19, 2023 903.00 911.91 898.06 909.97 213,675 +6.85(+0.76%)
Sep 18, 2023 889.12 908.11 884.95 903.12 207,340 +11.72(+1.31%)
Sep 15, 2023 903.22 903.22 874.17 891.40 426,853 -15.12(-1.67%)
Sep 14, 2023 900.00 907.92 889.61 906.52 224,257 +9.06(+1.01%)
Sep 13, 2023 886.18 906.19 886.18 897.46 231,436 +7.11(+0.80%)
Sep 12, 2023 897.63 903.99 887.51 890.35 139,010 -14.58(-1.61%)
Sep 11, 2023 903.35 910.81 899.72 904.93 100,058 +5.21(+0.58%)
Sep 08, 2023 904.23 911.41 895.00 899.72 110,705 -4.50(-0.50%)
Sep 07, 2023 905.47 906.96 894.83 904.22 192,311 -3.66(-0.40%)
Sep 06, 2023 889.70 916.41 889.70 907.88 155,689 +15.17(+1.70%)
Sep 05, 2023 889.48 898.27 868.16 892.71 147,115 -3.85(-0.43%)
Sep 01, 2023 909.87 914.72 891.02 896.56 176,696 -8.03(-0.89%)
Aug 31, 2023 898.80 915.48 898.80 904.59 205,426 +5.90(+0.66%)
Aug 30, 2023 890.00 902.98 888.67 898.69 160,087 +10.35(+1.17%)
Aug 29, 2023 861.19 890.00 861.19 888.34 123,334 +23.34(+2.70%)
Aug 28, 2023 851.34 869.49 851.34 865.00 165,715 +13.11(+1.54%)
Aug 25, 2023 850.13 861.27 846.02 851.89 73,846 +4.98(+0.59%)
Aug 24, 2023 866.80 866.80 846.68 846.91 97,815 -13.00(-1.51%)
Aug 23, 2023 848.78 864.64 845.50 859.91 125,548 +16.40(+1.94%)
Aug 22, 2023 849.34 857.40 843.46 843.51 89,750 -1.89(-0.22%)
Aug 21, 2023 848.75 860.22 845.06 845.40 135,931 -0.73(-0.09%)
Aug 18, 2023 830.86 852.33 830.86 846.13 136,703 +2.65(+0.31%)
Aug 17, 2023 844.35 851.25 839.73 843.48 165,983 -5.32(-0.63%)
Aug 16, 2023 870.46 875.09 848.40 848.80 90,962 -22.29(-2.56%)
Aug 15, 2023 874.03 877.54 867.57 871.09 105,428 -4.57(-0.52%)
Aug 14, 2023 868.34 877.57 864.23 875.66 133,238 +15.55(+1.81%)
Aug 11, 2023 855.98 864.71 855.98 860.11 75,258 +1.02(+0.12%)
Aug 10, 2023 864.05 870.27 854.90 859.09 122,192 +4.32(+0.51%)
Aug 09, 2023 860.00 862.21 846.41 854.77 99,623 -1.39(-0.16%)
Aug 08, 2023 858.05 870.29 841.29 856.16 193,672 -5.11(-0.59%)
Aug 07, 2023 847.68 862.82 845.01 861.27 161,550 +20.25(+2.41%)
Aug 04, 2023 856.97 859.25 825.47 841.02 173,416 -14.16(-1.66%)
Aug 03, 2023 850.00 892.03 837.52 855.18 343,322 +32.99(+4.01%)
Aug 02, 2023 821.21 826.53 810.26 822.19 215,091 -7.50(-0.90%)
Aug 01, 2023 835.43 837.53 826.70 829.69 155,073 -8.28(-0.99%)
Jul 31, 2023 830.00 838.01 825.19 837.97 111,233 +13.00(+1.58%)
Jul 28, 2023 829.19 835.40 819.53 824.97 146,697 +4.65(+0.57%)
Jul 27, 2023 843.12 849.11 815.63 820.32 338,445 -14.43(-1.73%)
Jul 26, 2023 850.56 854.23 829.24 834.75 244,092 -17.74(-2.08%)
Jul 25, 2023 830.18 858.74 830.00 852.49 302,175 +17.71(+2.12%)
Jul 24, 2023 850.46 859.51 826.62 834.78 160,229 -9.72(-1.15%)
Jul 21, 2023 858.85 860.00 838.99 844.50 132,615 -7.66(-0.90%)
Jul 20, 2023 842.36 856.47 828.94 852.16 261,426 +7.31(+0.87%)
Jul 19, 2023 847.06 849.37 825.75 844.85 150,799 +1.18(+0.14%)
Jul 18, 2023 836.33 847.56 828.85 843.67 134,422 +6.43(+0.77%)
Jul 17, 2023 825.79 840.71 825.61 837.24 139,990 +12.79(+1.55%)
Jul 14, 2023 811.30 824.94 810.48 824.45 128,334 +13.65(+1.68%)
Jul 13, 2023 814.89 817.38 808.49 810.80 104,653 -0.17(-0.02%)
Jul 12, 2023 815.54 815.54 804.28 810.97 148,194 +2.56(+0.32%)
Jul 11, 2023 802.73 810.44 799.18 808.41 153,133 +6.03(+0.75%)
Jul 10, 2023 792.47 810.64 792.47 802.38 151,615 +8.59(+1.08%)
Jul 07, 2023 781.68 798.13 781.68 793.79 145,460 +11.39(+1.46%)
Jul 06, 2023 787.75 787.75 776.63 782.40 174,988 -9.57(-1.21%)
Jul 05, 2023 790.08 798.67 788.89 791.97 109,911 -3.03(-0.38%)
Jul 03, 2023 805.90 811.10 790.51 795.00 69,556 -14.21(-1.76%)
Jun 30, 2023 805.44 815.18 805.44 809.21 164,309 +12.67(+1.59%)
Jun 29, 2023 789.69 797.57 786.51 796.54 104,408 +8.70(+1.10%)
Jun 28, 2023 774.58 799.61 773.50 787.84 153,801 +12.30(+1.59%)
Jun 27, 2023 768.48 778.30 764.49 775.54 228,815 +7.06(+0.92%)
Jun 26, 2023 772.59 780.98 768.16 768.48 125,651 -7.57(-0.98%)
Jun 23, 2023 779.79 783.26 770.58 776.05 326,104 -10.80(-1.37%)
Jun 22, 2023 786.84 795.24 778.65 786.85 130,075 -3.65(-0.46%)
Jun 21, 2023 794.15 796.76 782.43 790.50 187,186 -5.04(-0.63%)
Jun 20, 2023 797.27 806.67 788.92 795.54 220,065 -4.42(-0.55%)
Jun 16, 2023 809.69 815.64 795.50 799.96 262,951 -2.15(-0.27%)
Jun 15, 2023 791.68 807.41 791.68 802.11 175,295 +65.70(+8.92%)
May 08, 2023 729.54 736.78 729.54 736.41 194,955 +4.43(+0.61%)
May 05, 2023 739.92 743.37 730.33 731.98 148,264 -4.67(-0.63%)
May 04, 2023 748.67 760.15 736.00 736.65 208,148 -15.74(-2.09%)
May 03, 2023 740.47 756.02 732.10 752.39 273,139 +12.68(+1.71%)
May 02, 2023 749.44 749.44 725.29 739.71 251,551 -6.28(-0.84%)
May 01, 2023 726.72 751.58 714.63 745.99 238,770 +18.04(+2.48%)
Apr 28, 2023 719.22 758.00 718.22 727.95 412,358 -6.73(-0.92%)
Apr 27, 2023 724.16 736.37 719.17 734.68 251,190 +20.32(+2.84%)
Apr 26, 2023 710.96 723.89 708.00 714.36 309,612 +4.84(+0.68%)
Apr 25, 2023 711.35 715.37 708.25 709.52 219,849 -4.04(-0.57%)
Apr 24, 2023 722.51 726.56 712.65 713.56 232,383 -5.67(-0.79%)
Apr 21, 2023 707.62 728.85 707.06 719.23 305,427 +15.79(+2.24%)
Apr 20, 2023 693.65 704.15 692.87 703.44 216,987 +8.13(+1.17%)
Apr 19, 2023 692.16 695.32 686.08 695.31 192,049 -2.06(-0.30%)
Apr 18, 2023 700.00 702.29 693.19 697.37 136,083 +0.90(+0.13%)
Apr 17, 2023 700.68 703.46 686.90 696.47 115,291 -1.59(-0.23%)
Apr 14, 2023 695.22 702.26 695.22 698.06 133,272 -0.72(-0.10%)
Apr 13, 2023 687.05 699.22 687.05 698.78 126,523 +14.35(+2.10%)
Apr 12, 2023 682.33 690.89 682.33 684.43 103,639 +5.47(+0.81%)
Apr 11, 2023 678.54 688.38 675.37 678.96 167,650 -0.61(-0.09%)
Apr 10, 2023 668.12 680.19 664.41 679.57 129,836 +7.15(+1.06%)
Apr 06, 2023 671.30 677.00 668.98 672.42 127,596 -4.20(-0.62%)
Apr 05, 2023 687.53 693.41 676.60 676.62 102,507 -12.67(-1.84%)
Apr 04, 2023 689.08 691.50 682.59 689.29 290,461 -0.55(-0.08%)
Apr 03, 2023 700.00 702.46 686.83 689.84 225,989 -12.85(-1.83%)
Mar 31, 2023 696.40 703.02 694.71 702.69 364,009 +6.29(+0.90%)
Mar 30, 2023 700.90 705.00 692.24 696.40 108,508 -1.73(-0.25%)
Mar 29, 2023 685.87 698.96 685.54 698.13 158,964 +18.61(+2.74%)
Mar 28, 2023 686.25 690.96 674.80 679.52 180,141 -9.11(-1.32%)
Mar 27, 2023 691.95 699.30 687.24 688.63 215,384 -2.31(-0.33%)
Mar 24, 2023 677.55 691.15 672.00 690.94 130,569 +10.09(+1.48%)
Mar 23, 2023 682.85 688.29 673.12 680.85 218,650 +2.15(+0.32%)
Mar 22, 2023 694.06 696.02 677.71 678.70 217,294 -18.18(-2.61%)
Mar 21, 2023 686.14 700.37 676.08 696.88 246,547 +14.33(+2.10%)
Mar 20, 2023 654.50 684.49 650.00 682.55 309,480 +27.61(+4.22%)
Mar 17, 2023 677.21 693.61 651.08 654.94 5,150,037 -25.03(-3.68%)
Mar 16, 2023 669.40 697.67 666.50 679.97 314,690 +11.67(+1.75%)
Mar 15, 2023 684.12 691.50 659.33 668.30 321,960 -28.59(-4.10%)
Mar 14, 2023 691.04 708.86 689.10 696.89 330,437 +14.00(+2.05%)
Mar 13, 2023 689.12 693.09 662.19 682.89 486,387 -12.87(-1.85%)
Mar 10, 2023 694.05 707.31 683.33 695.76 237,226 -0.67(-0.10%)
Mar 09, 2023 700.94 711.85 696.38 696.43 265,761 -4.11(-0.59%)
Mar 08, 2023 701.37 705.00 689.48 700.54 192,440 -1.19(-0.17%)
Mar 07, 2023 696.57 705.75 693.43 701.73 184,989 +5.15(+0.74%)
Mar 06, 2023 706.99 711.41 696.58 696.58 278,913 -8.65(-1.23%)
Mar 03, 2023 690.84 708.54 688.50 705.23 172,176 +17.71(+2.58%)
Mar 02, 2023 681.17 687.77 679.49 687.52 101,132 +4.73(+0.69%)
Mar 01, 2023 675.54 682.79 670.32 682.79 194,182 +5.40(+0.80%)
Feb 28, 2023 671.85 686.74 671.85 677.39 292,772 +6.98(+1.04%)
Feb 27, 2023 671.18 672.72 666.43 670.41 119,411 +4.47(+0.67%)
Feb 24, 2023 659.87 668.24 658.72 665.94 100,101 -5.73(-0.85%)
Feb 23, 2023 666.72 674.54 662.56 671.67 94,431 +8.19(+1.23%)
Feb 22, 2023 666.62 668.34 654.69 663.48 169,895 -1.52(-0.23%)
Feb 21, 2023 667.33 676.56 663.02 665.00 213,567 -17.19(-2.52%)
Feb 17, 2023 674.68 687.24 665.80 682.19 207,399 -5.61(-0.82%)
Feb 16, 2023 690.00 696.22 687.24 687.80 156,477 -11.14(-1.59%)
Feb 15, 2023 691.33 703.86 691.33 698.94 181,689 +0.88(+0.13%)
Feb 14, 2023 692.56 701.63 690.29 698.06 191,637 +3.82(+0.55%)
Feb 13, 2023 691.80 698.03 684.01 694.24 189,645 +14.51(+2.13%)
Feb 10, 2023 670.98 686.24 669.04 679.73 176,071 +1.99(+0.29%)
Feb 09, 2023 680.41 698.99 674.92 677.74 244,374 +0.89(+0.13%)
Feb 08, 2023 677.41 682.47 667.65 676.85 217,044 -0.68(-0.10%)
Feb 07, 2023 666.35 680.85 657.20 677.53 162,506 +4.08(+0.61%)
Feb 06, 2023 677.72 677.72 667.80 673.45 169,762 -7.87(-1.16%)
Feb 03, 2023 671.73 692.79 671.73 681.32 209,905 -9.00(-1.30%)
Feb 02, 2023 693.62 710.00 685.27 690.32 214,570 +7.64(+1.12%)
Feb 01, 2023 662.47 686.23 653.19 682.68 204,360 +16.73(+2.51%)
Jan 31, 2023 643.52 668.45 640.12 665.95 286,037 +21.67(+3.36%)
Jan 30, 2023 658.12 659.98 644.27 644.28 186,002 -15.97(-2.42%)
Jan 27, 2023 623.79 676.98 617.35 660.25 317,427 +14.20(+2.20%)
Jan 26, 2023 646.65 648.89 632.09 646.05 227,522 +3.22(+0.50%)
Jan 25, 2023 627.82 646.38 610.66 642.83 188,727 +2.61(+0.41%)
Jan 24, 2023 653.12 657.58 638.00 640.22 243,542 -9.73(-1.50%)
Jan 23, 2023 648.39 658.21 640.53 649.95 217,787 +0.77(+0.12%)
Jan 20, 2023 623.39 649.92 623.39 649.18 199,706 +25.32(+4.06%)
Jan 19, 2023 625.03 636.99 622.47 623.86 178,572 -6.11(-0.97%)
Jan 18, 2023 635.29 640.50 619.17 629.97 211,805 +2.09(+0.33%)
Jan 17, 2023 616.01 628.26 610.18 627.88 161,373 +9.96(+1.61%)
Jan 13, 2023 599.22 620.65 599.22 617.92 128,997 +12.34(+2.04%)
Jan 12, 2023 598.40 608.31 586.60 605.58 163,850 +6.61(+1.10%)
Jan 11, 2023 588.26 600.92 584.44 598.97 168,387 +13.11(+2.24%)
Jan 10, 2023 588.48 591.62 575.39 585.86 253,026 -8.01(-1.35%)
Jan 09, 2023 609.55 611.98 591.80 593.87 193,278 -8.07(-1.34%)
Jan 06, 2023 603.60 608.70 583.69 601.94 115,677 +5.04(+0.84%)
Jan 05, 2023 601.06 606.40 589.50 596.90 146,516 -12.14(-1.99%)
Jan 04, 2023 596.54 609.80 596.15 609.04 117,334 +17.85(+3.02%)
Jan 03, 2023 608.65 617.10 586.11 591.19 165,263 -7.39(-1.23%)
Dec 30, 2022 591.69 599.09 587.81 598.58 153,245 -2.32(-0.39%)
Dec 29, 2022 607.49 614.49 598.75 600.90 120,580 -5.94(-0.98%)
Dec 28, 2022 615.33 622.22 604.40 606.84 92,619 -7.46(-1.21%)
Dec 27, 2022 613.88 617.37 608.17 614.30 92,277 -2.46(-0.40%)
Dec 23, 2022 613.10 623.15 605.05 616.76 90,452 +2.24(+0.36%)
Dec 22, 2022 602.71 617.48 599.28 614.52 128,404 +0.32(+0.05%)
Dec 21, 2022 592.59 614.21 592.59 614.20 133,042 +23.05(+3.90%)
Dec 20, 2022 582.74 595.52 580.49 591.15 138,329 +5.50(+0.94%)
Dec 19, 2022 586.61 593.70 579.61 585.65 170,815 -4.98(-0.84%)
Dec 16, 2022 595.19 595.19 583.18 590.63 427,657 -7.58(-1.27%)
Dec 15, 2022 594.02 598.22 583.63 598.21 242,626 -8.47(-1.40%)
Dec 14, 2022 616.86 628.65 602.50 606.68 193,769 -13.88(-2.24%)
Dec 13, 2022 628.00 638.87 615.34 620.56 237,578 +4.25(+0.69%)
Dec 12, 2022 618.13 623.20 609.29 616.31 120,397 +0.86(+0.14%)
Dec 09, 2022 620.76 626.45 614.90 615.45 142,127 -9.54(-1.53%)
Dec 08, 2022 620.69 632.02 610.60 624.99 179,400 +11.49(+1.87%)
Dec 07, 2022 609.00 616.12 598.48 613.50 136,825 +3.89(+0.64%)
Dec 06, 2022 609.65 612.68 595.05 609.61 174,326 -2.49(-0.41%)
Dec 05, 2022 612.34 615.53 599.07 612.10 170,105 -9.22(-1.48%)
Dec 02, 2022 619.00 626.96 602.30 621.32 190,173 +0.18(+0.03%)
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.