Skip to main content

Fair Isaac and Company (NY: FICO )

1,258.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 248.23 250.62 247.39 247.82 212,931 -1.24(-0.50%)
Feb 27, 2019 245.96 249.25 245.03 249.06 125,938 +2.55(+1.03%)
Feb 26, 2019 246.74 248.06 245.18 246.51 259,128 -0.51(-0.21%)
Feb 25, 2019 250.00 250.00 245.91 247.02 210,422 -1.63(-0.66%)
Feb 22, 2019 246.95 249.24 246.29 248.65 110,000 +3.18(+1.30%)
Feb 21, 2019 243.60 246.00 242.41 245.47 134,190 +1.84(+0.76%)
Feb 20, 2019 245.14 245.16 242.28 243.63 190,136 -0.71(-0.29%)
Feb 19, 2019 240.00 244.94 240.00 244.34 151,286 +3.70(+1.54%)
Feb 15, 2019 243.87 244.06 240.34 240.64 308,700 -1.82(-0.75%)
Feb 14, 2019 239.51 244.63 238.76 242.46 230,498 +1.82(+0.76%)
Feb 13, 2019 240.00 242.45 239.15 240.64 165,656 +0.95(+0.40%)
Feb 12, 2019 237.57 239.93 236.27 239.69 158,817 +3.95(+1.68%)
Feb 11, 2019 236.26 239.41 234.91 235.74 215,293 -0.24(-0.10%)
Feb 08, 2019 231.14 236.04 231.14 235.98 172,900 +3.77(+1.62%)
Feb 07, 2019 230.00 232.60 228.23 232.21 201,532 +0.02(+0.01%)
Feb 06, 2019 231.43 232.83 229.68 232.19 309,531 +0.34(+0.15%)
Feb 05, 2019 230.60 232.99 229.67 231.85 246,208 +1.79(+0.78%)
Feb 04, 2019 228.38 230.97 227.51 230.06 238,790 +1.55(+0.68%)
Feb 01, 2019 225.94 228.52 224.45 228.51 326,400 +3.31(+1.47%)
Jan 31, 2019 218.87 227.11 216.98 225.20 385,629 +7.47(+3.43%)
Jan 30, 2019 216.70 217.98 214.17 217.73 161,346 +3.22(+1.50%)
Jan 29, 2019 216.18 216.37 212.75 214.51 119,435 -1.73(-0.80%)
Jan 28, 2019 215.29 216.87 213.37 216.24 167,342 -1.77(-0.81%)
Jan 25, 2019 217.45 218.41 215.97 218.01 122,300 +2.87(+1.33%)
Jan 24, 2019 215.08 215.61 212.68 215.14 130,854 -0.16(-0.07%)
Jan 23, 2019 214.95 216.39 211.75 215.30 165,669 +2.42(+1.14%)
Jan 22, 2019 215.31 215.90 211.48 212.88 169,856 -3.51(-1.62%)
Jan 18, 2019 213.90 216.98 212.08 216.39 179,500 +4.70(+2.22%)
Jan 17, 2019 210.40 212.72 209.33 211.69 198,380 +1.10(+0.52%)
Jan 16, 2019 208.50 211.65 207.81 210.59 210,648 +2.08(+1.00%)
Jan 15, 2019 203.63 209.32 202.19 208.51 180,580 +5.07(+2.49%)
Jan 14, 2019 203.82 204.80 202.03 203.44 127,115 -2.34(-1.14%)
Jan 11, 2019 204.30 205.94 202.35 205.78 237,700 +1.47(+0.72%)
Jan 10, 2019 198.69 204.43 197.34 204.31 206,845 +5.29(+2.66%)
Jan 09, 2019 198.35 200.00 196.98 199.02 185,574 +1.85(+0.94%)
Jan 08, 2019 195.86 197.23 193.28 197.17 255,570 +3.72(+1.92%)
Jan 07, 2019 190.64 194.93 189.74 193.45 311,680 +3.97(+2.10%)
Jan 04, 2019 181.53 190.01 181.53 189.48 273,300 +10.71(+5.99%)
Jan 03, 2019 183.53 183.53 178.42 178.77 167,823 -6.72(-3.62%)
Jan 02, 2019 184.16 186.66 183.47 185.49 205,437 -1.51(-0.81%)
Dec 31, 2018 186.43 187.67 184.50 187.00 210,300 +2.84(+1.54%)
Dec 28, 2018 185.68 186.61 181.71 184.16 144,700 +0.19(+0.10%)
Dec 27, 2018 178.90 183.97 176.72 183.97 164,938 +1.70(+0.93%)
Dec 26, 2018 172.83 182.38 172.44 182.27 198,688 +10.77(+6.28%)
Dec 24, 2018 173.35 174.99 170.26 171.50 87,100 -3.55(-2.03%)
Dec 21, 2018 182.83 182.83 173.99 175.05 365,700 -7.26(-3.98%)
Dec 20, 2018 187.23 188.54 178.23 182.31 425,134 -5.39(-2.87%)
Dec 19, 2018 187.33 192.40 184.53 187.70 310,227 +1.20(+0.64%)
Dec 18, 2018 183.04 187.14 183.04 186.50 262,033 +4.30(+2.36%)
Dec 17, 2018 186.03 186.98 181.37 182.20 472,355 -5.87(-3.12%)
Dec 14, 2018 188.36 191.27 187.79 188.07 318,500 -3.66(-1.91%)
Dec 13, 2018 189.99 192.36 188.82 191.73 337,687 +2.47(+1.31%)
Dec 12, 2018 188.23 191.31 185.26 189.26 252,398 +3.67(+1.98%)
Dec 11, 2018 188.09 189.00 183.78 185.59 244,827 +0.54(+0.29%)
Dec 10, 2018 182.31 185.76 181.38 185.05 521,815 +2.64(+1.45%)
Dec 07, 2018 190.03 190.59 181.48 182.41 191,900 -8.07(-4.24%)
Dec 06, 2018 189.11 191.97 187.24 190.48 357,717 -2.08(-1.08%)
Dec 04, 2018 200.40 201.28 192.15 192.56 317,600 -9.35(-4.63%)
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.