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

Fair Isaac and Company (NY: FICO )

1,193.03 +4.84 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 1168 1176 1155 1164 97,009 -5.33(-0.46%)
Dec 28, 2023 1172 1174 1167 1169 62,817 -1.27(-0.11%)
Dec 27, 2023 1164 1175 1162 1171 115,154 +5.99(+0.51%)
Dec 26, 2023 1175 1175 1161 1165 111,447 -4.26(-0.36%)
Dec 22, 2023 1176 1176 1160 1169 67,053 +3.42(+0.29%)
Dec 21, 2023 1162 1172 1155 1165 135,167 +10.31(+0.89%)
Dec 20, 2023 1153 1181 1150 1155 130,052 +2.64(+0.23%)
Dec 19, 2023 1150 1156 1149 1153 322,344 +3.74(+0.33%)
Dec 18, 2023 1135 1153 1131 1149 359,591 +18.99(+1.68%)
Dec 15, 2023 1127 1137 1122 1130 467,128 +0.19(+0.02%)
Dec 14, 2023 1182 1185 1124 1130 423,604 -37.19(-3.19%)
Dec 13, 2023 1163 1184 1158 1167 236,100 +7.56(+0.65%)
Dec 12, 2023 1140 1160 1133 1159 160,561 +13.40(+1.17%)
Dec 11, 2023 1132 1148 1124 1146 133,109 +11.43(+1.01%)
Dec 08, 2023 1114 1141 1113 1134 130,079 +16.33(+1.46%)
Dec 07, 2023 1110 1120 1100 1118 138,422 +6.45(+0.58%)
Dec 06, 2023 1134 1141 1108 1112 161,951 -19.43(-1.72%)
Dec 05, 2023 1115 1132 1111 1131 156,111 +8.61(+0.77%)
Dec 04, 2023 1120 1151 1117 1122 191,052 -5.28(-0.47%)
Dec 01, 2023 1085 1130 1084 1128 299,849 +40.11(+3.69%)
Nov 30, 2023 1075 1092 1070 1088 370,491 +12.50(+1.16%)
Nov 29, 2023 1085 1106 1072 1075 219,897 +1.79(+0.17%)
Nov 28, 2023 1078 1090 1067 1073 161,248 -8.65(-0.80%)
Nov 27, 2023 1073 1084 1072 1082 142,635 +12.42(+1.16%)
Nov 24, 2023 1062 1071 1062 1070 36,011 +4.37(+0.41%)
Nov 22, 2023 1063 1077 1058 1065 100,831 +10.27(+0.97%)
Nov 21, 2023 1054 1064 1049 1055 110,743 +3.45(+0.33%)
Nov 20, 2023 1046 1060 1038 1051 108,983 +9.18(+0.88%)
Nov 17, 2023 1038 1043 1029 1042 101,614 +8.21(+0.79%)
Nov 16, 2023 1021 1046 1021 1034 142,613 +13.10(+1.28%)
Nov 15, 2023 1028 1036 1015 1021 210,984 -6.19(-0.60%)
Nov 14, 2023 1021 1032 1007 1027 214,470 +14.88(+1.47%)
Nov 13, 2023 998.08 1014 991.04 1012 165,582 +15.57(+1.56%)
Nov 10, 2023 962.47 1003 962.47 996.70 188,286 +34.00(+3.53%)
Nov 09, 2023 901.26 987.02 900.01 962.70 342,913 +22.27(+2.37%)
Nov 08, 2023 940.00 954.23 930.07 940.43 284,216 +2.03(+0.22%)
Nov 07, 2023 934.94 940.61 925.13 938.40 152,049 +10.64(+1.15%)
Nov 06, 2023 930.41 930.41 907.64 927.76 219,575 -2.65(-0.28%)
Nov 03, 2023 910.84 932.25 910.84 930.41 171,360 +29.72(+3.30%)
Nov 02, 2023 879.69 907.47 879.69 900.69 191,738 +29.70(+3.41%)
Nov 01, 2023 849.23 872.68 838.43 870.99 193,949 +25.12(+2.97%)
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.