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

Fair Isaac and Company (NY: FICO )

1,328.61 +41.83 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 853.02 853.02 831.55 845.87 161,543 -5.42(-0.64%)
Oct 30, 2023 851.02 859.23 838.72 851.29 151,344 +3.19(+0.38%)
Oct 27, 2023 830.99 849.00 823.49 848.10 235,815 +18.38(+2.22%)
Oct 26, 2023 832.29 838.81 811.99 829.72 313,868 +4.62(+0.56%)
Oct 25, 2023 845.12 859.30 824.64 825.10 446,043 -37.02(-4.29%)
Oct 24, 2023 927.19 929.58 845.48 862.12 553,989 -65.07(-7.02%)
Oct 23, 2023 909.07 940.10 903.03 927.19 204,087 +15.19(+1.67%)
Oct 20, 2023 924.79 927.85 899.00 912.00 223,402 -7.26(-0.79%)
Oct 19, 2023 907.85 931.99 901.84 919.26 294,801 +4.56(+0.50%)
Oct 18, 2023 915.33 922.23 908.08 914.70 256,420 -3.59(-0.39%)
Oct 17, 2023 881.76 919.72 881.56 918.29 249,810 +31.69(+3.57%)
Oct 16, 2023 903.18 909.61 885.85 886.60 128,006 -8.74(-0.98%)
Oct 13, 2023 889.11 895.98 883.59 895.34 154,347 +3.00(+0.34%)
Oct 12, 2023 906.67 906.67 889.13 892.34 149,803 -12.34(-1.36%)
Oct 11, 2023 893.69 906.74 884.21 904.68 162,138 +15.53(+1.75%)
Oct 10, 2023 895.54 896.00 882.79 889.15 126,895 -0.24(-0.03%)
Oct 09, 2023 865.73 889.41 862.23 889.39 128,397 +15.87(+1.82%)
Oct 06, 2023 861.49 880.67 858.88 873.52 99,977 +10.99(+1.27%)
Oct 05, 2023 857.34 866.53 851.79 862.53 109,527 +1.68(+0.20%)
Oct 04, 2023 840.34 862.30 840.34 860.85 131,857 +24.31(+2.91%)
Oct 03, 2023 861.43 871.64 829.98 836.54 220,548 -27.05(-3.13%)
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.