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 (%)
Sep 29, 2023 878.78 891.66 868.03 868.53 197,369 -18.31(-2.06%)
Sep 28, 2023 880.72 896.14 870.74 886.84 117,219 +1.23(+0.14%)
Sep 27, 2023 870.42 892.25 870.42 885.61 164,345 +14.39(+1.65%)
Sep 26, 2023 884.80 886.11 865.31 871.22 169,170 -18.76(-2.11%)
Sep 25, 2023 883.58 894.75 887.72 889.98 137,178 +0.47(+0.05%)
Sep 22, 2023 892.58 899.92 880.32 889.51 175,667 -0.33(-0.04%)
Sep 21, 2023 900.00 902.05 889.33 889.84 214,225 -14.03(-1.55%)
Sep 20, 2023 913.39 915.00 903.01 903.87 145,405 -6.10(-0.67%)
Sep 19, 2023 903.00 911.91 898.06 909.97 213,675 +6.85(+0.76%)
Sep 18, 2023 889.12 908.11 884.95 903.12 207,340 +11.72(+1.31%)
Sep 15, 2023 903.22 903.22 874.17 891.40 426,853 -15.12(-1.67%)
Sep 14, 2023 900.00 907.92 889.61 906.52 224,257 +9.06(+1.01%)
Sep 13, 2023 886.18 906.19 886.18 897.46 231,436 +7.11(+0.80%)
Sep 12, 2023 897.63 903.99 887.51 890.35 139,010 -14.58(-1.61%)
Sep 11, 2023 903.35 910.81 899.72 904.93 100,058 +5.21(+0.58%)
Sep 08, 2023 904.23 911.41 895.00 899.72 110,705 -4.50(-0.50%)
Sep 07, 2023 905.47 906.96 894.83 904.22 192,311 -3.66(-0.40%)
Sep 06, 2023 889.70 916.41 889.70 907.88 155,689 +15.17(+1.70%)
Sep 05, 2023 889.48 898.27 868.16 892.71 147,115 -3.85(-0.43%)
Sep 01, 2023 909.87 914.72 891.02 896.56 176,696 -8.03(-0.89%)
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%)
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.