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

Fair Isaac and Company (NY: FICO )

1,110.85 -82.81 (-6.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 462.38 478.47 436.65 450.11 904,800 -41.04(-8.36%)
Jan 28, 2021 472.84 499.46 469.56 491.15 384,338 +22.08(+4.71%)
Jan 27, 2021 501.17 501.92 463.11 469.07 405,211 -42.49(-8.31%)
Jan 26, 2021 513.62 514.75 498.32 511.56 237,619 +0.48(+0.09%)
Jan 25, 2021 500.67 512.75 498.00 511.08 341,084 +14.92(+3.01%)
Jan 22, 2021 489.53 504.28 487.50 496.16 194,600 +4.84(+0.99%)
Jan 21, 2021 502.19 509.41 487.11 491.32 168,142 -11.73(-2.33%)
Jan 20, 2021 492.05 509.45 488.64 503.05 248,891 +19.33(+4.00%)
Jan 19, 2021 487.93 489.60 479.52 483.72 184,586 +0.42(+0.09%)
Jan 15, 2021 480.00 485.20 467.82 483.30 241,100 +1.92(+0.40%)
Jan 14, 2021 490.11 496.06 480.56 481.38 79,233 -7.58(-1.55%)
Jan 13, 2021 492.43 495.36 485.85 488.96 86,344 -3.32(-0.67%)
Jan 12, 2021 494.85 497.03 487.51 492.28 179,273 -3.39(-0.68%)
Jan 11, 2021 495.18 499.58 491.61 495.67 110,549 -4.69(-0.94%)
Jan 08, 2021 492.90 504.58 490.42 500.36 172,600 +10.25(+2.09%)
Jan 07, 2021 500.24 506.47 488.20 490.11 221,916 -6.90(-1.39%)
Jan 06, 2021 498.32 501.15 494.81 497.01 336,896 -8.00(-1.58%)
Jan 05, 2021 505.38 508.38 500.77 505.01 113,341 -0.25(-0.05%)
Jan 04, 2021 511.99 514.38 493.98 505.26 208,140 -5.78(-1.13%)
Dec 31, 2020 511.04 511.04 511.04 63,969 +7.09(+1.41%)
Dec 30, 2020 512.02 512.02 503.90 503.95 63,969 -3.56(-0.70%)
Dec 29, 2020 513.07 514.76 499.10 507.51 108,405 -0.91(-0.18%)
Dec 28, 2020 517.79 519.94 505.61 508.42 110,606 -10.03(-1.93%)
Dec 24, 2020 514.46 518.45 512.08 518.45 60,200 +4.38(+0.85%)
Dec 23, 2020 517.09 520.61 510.08 514.07 174,621 -1.55(-0.30%)
Dec 22, 2020 516.23 520.74 511.48 515.62 138,480 -0.61(-0.12%)
Dec 21, 2020 515.28 520.71 505.69 516.23 189,695 -5.75(-1.10%)
Dec 18, 2020 530.95 530.95 515.25 521.98 346,500 -5.45(-1.03%)
Dec 17, 2020 525.00 528.62 524.22 527.43 200,436 +5.02(+0.96%)
Dec 16, 2020 520.51 526.89 518.26 522.41 192,089 +4.08(+0.79%)
Dec 15, 2020 520.21 524.25 514.46 518.33 155,967 +0.69(+0.13%)
Dec 14, 2020 511.91 524.35 511.91 517.64 175,265 +5.73(+1.12%)
Dec 11, 2020 504.00 512.55 503.83 511.91 127,400 +5.00(+0.99%)
Dec 10, 2020 494.21 508.21 493.45 506.91 139,271 +8.59(+1.72%)
Dec 09, 2020 505.82 514.16 495.00 498.32 168,280 -11.65(-2.28%)
Dec 08, 2020 507.12 522.01 506.27 509.97 242,526 +8.33(+1.66%)
Dec 07, 2020 499.50 503.45 496.26 501.64 149,763 +6.83(+1.38%)
Dec 04, 2020 490.84 498.85 488.68 494.81 163,300 +11.29(+2.33%)
Dec 03, 2020 481.41 491.39 478.62 483.52 468,795 +7.51(+1.58%)
Dec 02, 2020 477.00 477.00 469.82 476.01 170,383 -1.34(-0.28%)
Dec 01, 2020 479.77 479.77 470.34 477.35 199,541 +4.57(+0.97%)
Nov 30, 2020 476.00 477.84 465.64 472.78 253,900 -0.74(-0.16%)
Nov 27, 2020 481.15 481.15 472.02 473.52 110,000 -2.05(-0.43%)
Nov 25, 2020 480.75 480.75 466.16 475.57 279,600 -4.45(-0.93%)
Nov 24, 2020 487.96 488.20 475.83 480.02 212,492 -6.15(-1.26%)
Nov 23, 2020 483.66 489.96 479.18 486.17 114,510 +3.38(+0.70%)
Nov 20, 2020 477.84 487.03 475.04 482.79 138,800 +3.49(+0.73%)
Nov 19, 2020 473.32 481.60 470.63 479.30 114,001 +5.02(+1.06%)
Nov 18, 2020 479.92 479.92 471.88 474.28 133,054 -3.74(-0.78%)
Nov 17, 2020 469.75 480.37 467.89 478.02 101,884 +4.77(+1.01%)
Nov 16, 2020 473.30 477.77 466.69 473.25 159,739 +0.00(+0.00%)
Nov 13, 2020 467.71 475.90 467.71 473.25 143,500 +11.53(+2.50%)
Nov 12, 2020 473.21 473.21 457.68 461.72 164,723 -10.06(-2.13%)
Nov 11, 2020 456.06 474.99 443.54 471.78 374,912 +38.89(+8.98%)
Nov 10, 2020 433.33 436.16 415.54 432.89 353,821 +2.39(+0.56%)
Nov 09, 2020 465.00 468.57 428.79 430.50 282,818 -13.35(-3.01%)
Nov 06, 2020 445.55 449.77 441.79 443.85 129,300 -0.75(-0.17%)
Nov 05, 2020 446.78 450.00 434.19 444.60 117,077 +2.95(+0.67%)
Nov 04, 2020 410.27 443.20 410.27 441.65 301,438 +38.94(+9.67%)
Nov 03, 2020 396.80 406.22 392.26 402.71 178,062 +11.86(+3.03%)
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.