Skip to main content

Fair Isaac and Company (NY: FICO )

1,249.61 -8.90 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 280.00 281.99 270.52 270.90 366,721 -8.85(-3.16%)
Apr 30, 2019 279.80 281.44 275.56 279.75 416,027 -0.06(-0.02%)
Apr 29, 2019 285.16 285.48 279.07 279.81 289,196 -3.87(-1.36%)
Apr 26, 2019 280.96 284.44 277.40 283.68 199,200 +3.18(+1.13%)
Apr 25, 2019 282.91 283.92 278.15 280.50 314,774 -2.50(-0.88%)
Apr 24, 2019 283.48 287.29 282.54 283.00 131,920 -0.75(-0.26%)
Apr 23, 2019 281.46 285.56 280.38 283.75 301,489 +3.50(+1.25%)
Apr 22, 2019 274.86 280.57 274.00 280.25 205,790 +4.79(+1.74%)
Apr 18, 2019 275.75 276.16 273.36 275.46 277,300 +0.02(+0.01%)
Apr 17, 2019 285.37 285.37 274.89 275.44 184,732 -7.95(-2.81%)
Apr 16, 2019 280.41 284.12 279.51 283.39 192,134 +5.16(+1.85%)
Apr 15, 2019 279.49 281.27 277.17 278.23 202,166 -0.88(-0.32%)
Apr 12, 2019 280.35 281.74 276.69 279.11 216,600 -0.23(-0.08%)
Apr 11, 2019 277.68 279.98 273.69 279.34 213,404 +3.03(+1.10%)
Apr 10, 2019 276.61 278.16 274.97 276.31 213,385 +0.52(+0.19%)
Apr 09, 2019 275.14 277.22 274.00 275.79 98,428 +0.34(+0.12%)
Apr 08, 2019 272.06 275.45 269.63 275.45 230,088 +3.14(+1.15%)
Apr 05, 2019 271.87 274.93 270.83 272.31 187,100 +1.68(+0.62%)
Apr 04, 2019 277.31 277.31 269.20 270.63 226,254 -6.00(-2.17%)
Apr 03, 2019 277.00 279.42 274.81 276.63 199,253 +1.04(+0.38%)
Apr 02, 2019 273.19 275.72 270.53 275.59 184,538 +2.82(+1.03%)
Apr 01, 2019 273.78 276.55 270.60 272.77 197,785 +1.14(+0.42%)
Mar 29, 2019 267.97 271.92 266.50 271.63 271,200 +5.18(+1.94%)
Mar 28, 2019 263.43 266.71 262.78 266.45 247,245 +3.51(+1.33%)
Mar 27, 2019 265.80 266.78 260.92 262.94 155,221 -2.57(-0.97%)
Mar 26, 2019 265.32 267.26 262.98 265.51 187,044 +2.93(+1.12%)
Mar 25, 2019 262.92 264.19 260.37 262.58 181,328 -0.75(-0.28%)
Mar 22, 2019 268.43 269.06 262.44 263.33 170,800 -5.74(-2.13%)
Mar 21, 2019 262.07 270.31 262.07 269.07 151,929 +5.68(+2.16%)
Mar 20, 2019 264.06 267.00 261.37 263.39 191,892 -1.22(-0.46%)
Mar 19, 2019 264.18 265.89 261.02 264.61 189,868 +0.43(+0.16%)
Mar 18, 2019 263.49 266.74 263.49 264.18 172,845 +0.80(+0.30%)
Mar 15, 2019 260.78 265.27 260.32 263.38 328,500 +2.14(+0.82%)
Mar 14, 2019 258.20 261.45 257.49 261.24 280,270 +3.43(+1.33%)
Mar 13, 2019 257.66 261.08 257.66 257.81 254,338 +1.06(+0.41%)
Mar 12, 2019 253.35 257.75 252.13 256.75 179,111 +3.99(+1.58%)
Mar 11, 2019 248.00 252.89 247.95 252.76 462,682 +7.16(+2.92%)
Mar 08, 2019 244.24 245.76 241.74 245.60 252,800 -1.20(-0.49%)
Mar 07, 2019 245.66 247.13 244.58 246.80 216,126 +1.37(+0.56%)
Mar 06, 2019 247.00 248.36 244.78 245.43 212,114 -1.83(-0.74%)
Mar 05, 2019 248.39 248.39 246.63 247.26 238,796 -0.79(-0.32%)
Mar 04, 2019 252.70 253.77 243.78 248.05 259,922 -3.53(-1.40%)
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.