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

Fair Isaac and Company (NY: FICO )

1,286.78 +35.34 (+2.82%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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 +6.86(+0.86%)
Jun 14, 2023 804.07 807.08 785.54 795.25 196,205 -6.33(-0.79%)
Jun 13, 2023 804.53 806.45 797.60 801.58 201,692 +1.40(+0.17%)
Jun 12, 2023 782.45 800.46 779.37 800.18 154,351 +25.47(+3.29%)
Jun 09, 2023 769.67 779.74 765.40 774.71 232,705 +8.02(+1.05%)
Jun 08, 2023 756.11 771.01 756.11 766.69 216,687 +9.51(+1.26%)
Jun 07, 2023 789.54 797.18 745.45 757.18 374,894 -32.81(-4.15%)
Jun 06, 2023 789.21 795.35 786.03 789.99 155,178 -1.61(-0.20%)
Jun 05, 2023 787.21 796.67 781.09 791.60 104,567 +0.76(+0.10%)
Jun 02, 2023 793.33 800.09 783.06 790.84 176,866 -2.40(-0.30%)
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.