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 (%)
Jul 31, 2019 350.68 352.78 344.56 347.42 286,304 -2.46(-0.70%)
Jul 30, 2019 347.39 351.97 346.69 349.88 114,829 -0.31(-0.09%)
Jul 29, 2019 352.73 354.42 347.51 350.19 187,163 -2.48(-0.70%)
Jul 26, 2019 347.59 354.19 347.17 352.67 149,700 +6.93(+2.00%)
Jul 25, 2019 344.88 346.07 340.97 345.74 113,550 +0.86(+0.25%)
Jul 24, 2019 337.38 345.78 335.04 344.88 138,989 +6.79(+2.01%)
Jul 23, 2019 343.65 343.65 336.17 338.09 208,738 -4.41(-1.29%)
Jul 22, 2019 341.64 346.00 340.08 342.50 118,412 +1.87(+0.55%)
Jul 19, 2019 345.00 345.72 339.04 340.63 188,700 -4.65(-1.35%)
Jul 18, 2019 341.49 345.88 339.21 345.28 149,141 +3.79(+1.11%)
Jul 17, 2019 338.93 343.74 338.93 341.49 192,186 +2.49(+0.73%)
Jul 16, 2019 344.52 345.56 338.98 339.00 159,095 -5.64(-1.64%)
Jul 15, 2019 344.18 345.92 341.38 344.64 302,223 +0.21(+0.06%)
Jul 12, 2019 345.44 346.98 344.01 344.43 198,700 -1.31(-0.38%)
Jul 11, 2019 342.99 346.38 339.87 345.74 241,259 +4.93(+1.45%)
Jul 10, 2019 340.05 341.83 337.13 340.81 200,145 +2.71(+0.80%)
Jul 09, 2019 332.30 339.01 332.10 338.10 304,701 +3.50(+1.05%)
Jul 08, 2019 331.62 335.08 330.97 334.60 225,531 +2.17(+0.65%)
Jul 05, 2019 330.03 332.59 326.20 332.43 172,100 +1.03(+0.31%)
Jul 03, 2019 324.82 331.54 324.70 331.40 170,200 +7.83(+2.42%)
Jul 02, 2019 316.69 323.94 315.71 323.57 190,001 +6.83(+2.16%)
Jul 01, 2019 318.70 318.81 310.01 316.74 204,222 +2.72(+0.87%)
Jun 28, 2019 303.00 314.13 303.00 314.02 374,600 +11.92(+3.95%)
Jun 27, 2019 299.36 302.93 297.80 302.10 180,225 +4.22(+1.42%)
Jun 26, 2019 296.13 300.39 296.13 297.88 202,551 +2.99(+1.01%)
Jun 25, 2019 300.00 301.33 294.06 294.89 204,252 -5.85(-1.95%)
Jun 24, 2019 306.38 306.43 300.66 300.74 133,362 -3.84(-1.26%)
Jun 21, 2019 304.37 306.75 301.95 304.58 280,800 -1.34(-0.44%)
Jun 20, 2019 310.40 312.16 302.79 305.92 325,982 +0.26(+0.09%)
Jun 19, 2019 306.57 306.57 300.62 305.66 347,869 -0.45(-0.15%)
Jun 18, 2019 309.28 309.99 305.24 306.11 184,026 +0.16(+0.05%)
Jun 17, 2019 306.69 309.79 305.34 305.95 165,923 -0.25(-0.08%)
Jun 14, 2019 311.77 311.87 305.72 306.20 142,600 -5.47(-1.76%)
Jun 13, 2019 313.24 314.87 310.07 311.67 111,760 +0.19(+0.06%)
Jun 12, 2019 308.11 312.22 304.75 311.48 228,698 +1.57(+0.51%)
Jun 11, 2019 317.97 317.97 308.09 309.91 208,387 -5.33(-1.69%)
Jun 10, 2019 316.01 320.39 313.82 315.24 203,431 +2.09(+0.67%)
Jun 07, 2019 314.25 316.25 311.11 313.15 372,200 +0.98(+0.31%)
Jun 06, 2019 301.81 313.51 299.36 312.17 402,316 +10.17(+3.37%)
Jun 05, 2019 300.00 303.72 298.69 302.00 310,302 +4.61(+1.55%)
Jun 04, 2019 291.35 297.42 288.53 297.39 338,994 +9.83(+3.42%)
Jun 03, 2019 295.90 297.45 285.77 287.56 248,303 -8.34(-2.82%)
May 31, 2019 294.65 297.39 292.92 295.90 250,200 -1.66(-0.56%)
May 30, 2019 295.60 298.91 295.23 297.56 137,448 +1.68(+0.57%)
May 29, 2019 297.17 297.91 293.13 295.88 292,546 -3.26(-1.09%)
May 28, 2019 297.89 302.88 296.64 299.14 203,154 +3.41(+1.15%)
May 24, 2019 296.12 298.00 294.23 295.73 119,600 +1.41(+0.48%)
May 23, 2019 293.07 294.34 290.71 294.32 124,608 -2.59(-0.87%)
May 22, 2019 292.76 298.77 292.76 296.91 132,703 +3.46(+1.18%)
May 21, 2019 294.01 296.49 292.78 293.45 164,182 +3.29(+1.13%)
May 20, 2019 288.64 292.26 285.00 290.16 188,733 -1.69(-0.58%)
May 17, 2019 290.54 295.38 290.54 291.85 147,800 -2.40(-0.82%)
May 16, 2019 288.28 296.49 288.28 294.25 195,098 +6.95(+2.42%)
May 15, 2019 278.51 287.52 278.39 287.30 166,818 +4.94(+1.75%)
May 14, 2019 274.25 284.67 274.25 282.36 173,418 +9.29(+3.40%)
May 13, 2019 281.57 282.83 272.25 273.07 272,940 -14.26(-4.96%)
May 10, 2019 285.13 288.31 279.23 287.33 140,100 +0.12(+0.04%)
May 09, 2019 280.63 289.03 278.28 287.21 342,080 +4.09(+1.44%)
May 08, 2019 279.18 285.09 278.42 283.12 185,185 +4.20(+1.51%)
May 07, 2019 282.22 283.61 276.37 278.92 304,215 -5.55(-1.95%)
May 06, 2019 276.53 285.65 275.68 284.47 305,721 +4.22(+1.51%)
May 03, 2019 274.40 280.54 274.40 280.25 161,500 +7.75(+2.84%)
May 02, 2019 270.61 273.97 268.25 272.50 285,849 +1.60(+0.59%)
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.