Skip to main content

Fair Isaac and Company (NY: FICO )

1,249.61 -8.90 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 400.37 407.53 394.60 402.65 1,864,200 +5.04(+1.27%)
May 28, 2020 398.40 407.25 395.34 397.61 340,940 +2.67(+0.68%)
May 27, 2020 396.55 398.19 372.62 394.94 301,630 -1.61(-0.41%)
May 26, 2020 398.95 402.61 395.00 396.55 332,912 +7.15(+1.84%)
May 22, 2020 385.00 389.99 382.47 389.40 180,300 +4.22(+1.10%)
May 21, 2020 386.11 389.38 381.44 385.18 209,510 +1.58(+0.41%)
May 20, 2020 378.78 387.33 376.73 383.60 240,735 +14.52(+3.93%)
May 19, 2020 370.00 379.20 369.08 369.08 184,933 +2.41(+0.66%)
May 18, 2020 363.92 375.10 360.97 366.67 250,104 +14.31(+4.06%)
May 15, 2020 347.40 358.79 344.23 352.36 224,400 +2.44(+0.70%)
May 14, 2020 343.46 350.16 337.04 349.92 165,963 -0.02(-0.01%)
May 13, 2020 354.36 357.24 341.53 349.94 356,548 -1.64(-0.47%)
May 12, 2020 371.39 373.30 351.58 351.58 281,009 -19.00(-5.13%)
May 11, 2020 366.60 376.41 366.60 370.58 232,036 -0.52(-0.14%)
May 08, 2020 371.42 375.05 367.41 371.10 191,300 +4.52(+1.23%)
May 07, 2020 364.04 371.19 360.07 366.58 228,181 +9.28(+2.60%)
May 06, 2020 359.35 362.87 354.46 357.30 239,679 +3.89(+1.10%)
May 05, 2020 349.52 360.92 349.52 353.41 257,952 +7.58(+2.19%)
May 04, 2020 332.27 346.32 327.90 345.83 237,774 +9.22(+2.74%)
May 01, 2020 340.30 349.68 330.01 336.61 295,400 -16.33(-4.63%)
Apr 30, 2020 362.06 364.26 335.32 352.94 559,501 -4.05(-1.13%)
Apr 29, 2020 330.71 359.76 330.71 356.99 326,593 +32.10(+9.88%)
Apr 28, 2020 315.50 330.00 311.68 324.89 343,618 +15.23(+4.92%)
Apr 27, 2020 304.95 312.70 302.99 309.66 247,397 +9.62(+3.21%)
Apr 24, 2020 303.50 305.79 296.68 300.04 210,000 -2.22(-0.73%)
Apr 23, 2020 303.56 309.21 299.94 302.26 176,445 -1.62(-0.53%)
Apr 22, 2020 302.29 307.63 295.20 303.88 155,065 +12.32(+4.23%)
Apr 21, 2020 301.17 301.63 287.15 291.56 190,318 -15.78(-5.13%)
Apr 20, 2020 314.24 320.68 306.72 307.34 149,112 -11.92(-3.73%)
Apr 17, 2020 309.99 320.80 303.96 319.26 299,700 +17.74(+5.88%)
Apr 16, 2020 314.99 317.88 299.53 301.52 328,735 -8.44(-2.72%)
Apr 15, 2020 303.06 317.50 303.04 309.96 244,140 -3.22(-1.03%)
Apr 14, 2020 309.34 315.33 305.85 313.18 268,854 +15.18(+5.09%)
Apr 13, 2020 301.50 303.00 291.71 298.00 206,224 -3.11(-1.03%)
Apr 09, 2020 310.00 323.23 298.53 301.11 285,900 +0.42(+0.14%)
Apr 08, 2020 304.03 307.00 299.04 300.69 331,298 +3.10(+1.04%)
Apr 07, 2020 314.44 317.41 296.96 297.59 193,113 -4.01(-1.33%)
Apr 06, 2020 272.68 302.75 272.68 301.60 283,409 +37.75(+14.31%)
Apr 03, 2020 280.22 282.31 259.37 263.85 403,600 -19.07(-6.74%)
Apr 02, 2020 285.44 294.68 276.19 282.92 370,793 -5.90(-2.04%)
Apr 01, 2020 296.40 306.13 285.23 288.82 436,496 -18.87(-6.13%)
Mar 31, 2020 313.00 329.38 304.01 307.69 693,472 -6.14(-1.96%)
Mar 30, 2020 294.04 315.23 289.00 313.83 490,371 +22.77(+7.82%)
Mar 27, 2020 290.48 303.36 280.16 291.06 277,500 -13.94(-4.57%)
Mar 26, 2020 274.65 306.04 270.21 305.00 272,731 +36.07(+13.41%)
Mar 25, 2020 269.01 285.00 257.02 268.93 310,826 -0.38(-0.14%)
Mar 24, 2020 244.74 271.29 240.86 269.31 298,969 +38.17(+16.51%)
Mar 23, 2020 236.82 248.29 219.71 231.14 419,406 -10.29(-4.26%)
Mar 20, 2020 245.70 265.93 237.60 241.43 516,900 -3.35(-1.37%)
Mar 19, 2020 210.71 254.00 202.25 244.78 502,470 +32.78(+15.46%)
Mar 18, 2020 232.50 234.33 177.65 212.00 596,725 -33.69(-13.71%)
Mar 17, 2020 247.27 251.40 212.94 245.69 559,436 +5.01(+2.08%)
Mar 16, 2020 250.00 294.16 238.04 240.68 842,229 -62.87(-20.71%)
Mar 13, 2020 294.03 304.03 255.70 303.55 517,900 +24.42(+8.75%)
Mar 12, 2020 293.20 298.69 274.60 279.13 623,937 -35.41(-11.26%)
Mar 11, 2020 329.18 333.46 306.36 314.54 319,335 -22.02(-6.54%)
Mar 10, 2020 324.00 336.64 311.89 336.56 450,855 +20.70(+6.55%)
Mar 09, 2020 330.65 339.43 315.24 315.86 390,027 -42.07(-11.75%)
Mar 06, 2020 370.86 370.88 345.32 357.93 404,500 -22.47(-5.91%)
Mar 05, 2020 381.93 389.75 377.17 380.40 217,379 -11.17(-2.85%)
Mar 04, 2020 380.64 392.74 377.15 391.57 239,499 +18.96(+5.09%)
Mar 03, 2020 388.38 394.14 367.15 372.61 305,869 -14.45(-3.73%)
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.