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

Fair Isaac and Company (NY: FICO )

1,155.62 +14.89 (+1.31%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 2, 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 (%)
Sep 30, 2022 422.28 427.65 410.80 412.01 232,517 -12.83(-3.02%)
Sep 29, 2022 429.84 431.10 422.22 424.84 158,191 -8.19(-1.89%)
Sep 28, 2022 427.93 436.14 425.33 433.03 141,307 +7.46(+1.75%)
Sep 27, 2022 435.87 439.00 420.20 425.57 179,368 -2.61(-0.61%)
Sep 26, 2022 430.47 436.51 425.45 428.18 161,052 +0.27(+0.06%)
Sep 23, 2022 432.71 438.14 423.64 427.91 191,552 -11.68(-2.66%)
Sep 22, 2022 446.93 446.93 435.23 439.59 179,068 -10.11(-2.25%)
Sep 21, 2022 452.95 461.25 448.77 449.70 210,961 -0.37(-0.08%)
Sep 20, 2022 443.62 452.58 436.50 450.07 346,549 +0.23(+0.05%)
Sep 19, 2022 463.23 466.27 442.72 449.84 234,724 -16.11(-3.46%)
Sep 16, 2022 453.57 466.43 449.71 465.95 500,250 +7.95(+1.74%)
Sep 15, 2022 459.65 463.58 451.30 458.00 308,291 -5.98(-1.29%)
Sep 14, 2022 454.34 465.38 446.61 463.98 312,492 +9.65(+2.12%)
Sep 13, 2022 451.21 461.28 451.01 454.33 295,351 -6.34(-1.38%)
Sep 12, 2022 456.91 465.68 453.39 460.67 220,833 +8.90(+1.97%)
Sep 09, 2022 458.33 460.62 450.38 451.77 119,317 +0.16(+0.04%)
Sep 08, 2022 447.28 457.37 447.28 451.61 89,443 +2.07(+0.46%)
Sep 07, 2022 440.12 452.20 439.03 449.54 106,048 +7.91(+1.79%)
Sep 06, 2022 438.27 451.18 437.14 441.63 145,139 +1.85(+0.42%)
Sep 02, 2022 444.84 452.40 435.67 439.78 165,408 -3.04(-0.69%)
Sep 01, 2022 445.00 446.76 435.81 442.82 166,327 -6.58(-1.46%)
Aug 31, 2022 456.19 463.30 445.02 449.40 200,901 -6.43(-1.41%)
Aug 30, 2022 466.39 468.24 452.52 455.83 149,285 -6.71(-1.45%)
Aug 29, 2022 471.85 476.44 461.81 462.54 115,451 -14.31(-3.00%)
Aug 26, 2022 483.39 485.87 472.91 476.85 100,929 -8.73(-1.80%)
Aug 25, 2022 478.16 487.08 478.02 485.58 72,870 +6.86(+1.43%)
Aug 24, 2022 476.13 482.98 472.34 478.72 101,933 +2.59(+0.54%)
Aug 23, 2022 475.51 482.05 475.51 476.13 65,534 -1.79(-0.37%)
Aug 22, 2022 479.48 482.74 475.07 477.92 120,744 -11.87(-2.42%)
Aug 19, 2022 495.48 497.19 486.89 489.79 148,791 -7.59(-1.53%)
Aug 18, 2022 501.61 502.96 494.68 497.38 110,707 -1.80(-0.36%)
Aug 17, 2022 493.28 502.38 493.28 499.18 101,713 -2.31(-0.46%)
Aug 16, 2022 489.79 501.75 489.15 501.49 130,166 +11.70(+2.39%)
Aug 15, 2022 491.13 495.90 489.30 489.79 115,043 -0.96(-0.20%)
Aug 12, 2022 490.07 491.43 484.30 490.75 83,200 +4.52(+0.93%)
Aug 11, 2022 503.88 506.01 485.61 486.23 135,241 -14.88(-2.97%)
Aug 10, 2022 495.47 507.99 495.38 501.11 170,564 +10.53(+2.15%)
Aug 09, 2022 489.51 492.68 485.42 490.58 164,361 +0.74(+0.15%)
Aug 08, 2022 483.03 491.52 482.47 489.84 190,459 +7.37(+1.53%)
Aug 05, 2022 472.55 489.64 470.29 482.47 140,542 +7.07(+1.49%)
Aug 04, 2022 480.00 480.00 469.95 475.40 234,042 +4.94(+1.05%)
Aug 03, 2022 465.00 476.17 462.83 470.46 140,414 +7.86(+1.70%)
Aug 02, 2022 458.32 464.23 450.37 462.60 102,401 +1.90(+0.41%)
Aug 01, 2022 458.13 463.87 454.21 460.70 116,346 -1.33(-0.29%)
Jul 29, 2022 455.03 463.32 448.73 462.03 139,056 +5.76(+1.26%)
Jul 28, 2022 436.73 457.13 434.75 456.27 115,638 +18.60(+4.25%)
Jul 27, 2022 429.44 438.84 429.44 437.67 231,722 +10.05(+2.35%)
Jul 26, 2022 471.94 471.94 424.00 427.62 340,694 -42.08(-8.96%)
Jul 25, 2022 465.88 471.27 462.47 469.70 284,920 +2.05(+0.44%)
Jul 22, 2022 464.96 468.40 459.39 467.65 99,456 +1.43(+0.31%)
Jul 21, 2022 446.13 467.49 445.07 466.22 280,103 +16.22(+3.60%)
Jul 20, 2022 444.32 451.02 441.48 450.00 193,058 +9.57(+2.17%)
Jul 19, 2022 431.30 441.17 429.42 440.43 178,509 +15.03(+3.53%)
Jul 18, 2022 431.56 436.12 424.56 425.40 102,846 -2.90(-0.68%)
Jul 15, 2022 423.35 429.06 421.29 428.30 110,566 +8.80(+2.10%)
Jul 14, 2022 409.98 421.69 403.09 419.50 123,087 +3.18(+0.76%)
Jul 13, 2022 406.32 419.27 403.31 416.32 178,749 +4.19(+1.02%)
Jul 12, 2022 421.59 423.48 410.71 412.13 121,182 -5.69(-1.36%)
Jul 11, 2022 417.47 421.66 412.80 417.82 116,827 -1.03(-0.25%)
Jul 08, 2022 421.12 423.62 413.36 418.85 126,475 -4.76(-1.12%)
Jul 07, 2022 419.54 424.58 417.14 423.61 132,560 +4.61(+1.10%)
Jul 06, 2022 413.87 423.95 410.50 419.00 157,711 +7.67(+1.86%)
Jul 05, 2022 404.88 412.66 398.79 411.33 125,695 +3.07(+0.75%)
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.