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

Fair Isaac and Company (NY: FICO )

1,162.25 +8.97 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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 +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.