Skip to main content

Fair Isaac and Company (NY: FICO )

681.32 -9.00 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 671.73 692.79 671.73 681.32 209,905 -9.00(-1.30%)
Feb 02, 2023 693.62 710.00 685.27 690.32 214,570 +7.64(+1.12%)
Feb 01, 2023 662.47 686.23 653.19 682.68 204,360 +16.73(+2.51%)
Jan 31, 2023 643.52 668.45 640.12 665.95 286,037 +21.67(+3.36%)
Jan 30, 2023 658.12 659.98 644.27 644.28 186,002 -15.97(-2.42%)
Jan 27, 2023 623.79 676.98 617.35 660.25 317,427 +14.20(+2.20%)
Jan 26, 2023 646.65 648.89 632.09 646.05 227,522 +3.22(+0.50%)
Jan 25, 2023 627.82 646.38 610.66 642.83 188,727 +2.61(+0.41%)
Jan 24, 2023 653.12 657.58 638.00 640.22 243,542 -9.73(-1.50%)
Jan 23, 2023 648.39 658.21 640.53 649.95 217,787 +0.77(+0.12%)
Jan 20, 2023 623.39 649.92 623.39 649.18 199,706 +25.32(+4.06%)
Jan 19, 2023 625.03 636.99 622.47 623.86 178,572 -6.11(-0.97%)
Jan 18, 2023 635.29 640.50 619.17 629.97 211,805 +2.09(+0.33%)
Jan 17, 2023 616.01 628.26 610.18 627.88 161,373 +9.96(+1.61%)
Jan 13, 2023 599.22 620.65 599.22 617.92 128,997 +12.34(+2.04%)
Jan 12, 2023 598.40 608.31 586.60 605.58 163,850 +6.61(+1.10%)
Jan 11, 2023 588.26 600.92 584.44 598.97 168,387 +13.11(+2.24%)
Jan 10, 2023 588.48 591.62 575.39 585.86 253,026 -8.01(-1.35%)
Jan 09, 2023 609.55 611.98 591.80 593.87 193,278 -8.07(-1.34%)
Jan 06, 2023 603.60 608.70 583.69 601.94 115,677 +5.04(+0.84%)
Jan 05, 2023 601.06 606.40 589.50 596.90 146,516 -12.14(-1.99%)
Jan 04, 2023 596.54 609.80 596.15 609.04 117,334 +17.85(+3.02%)
Jan 03, 2023 608.65 617.10 586.11 591.19 165,263 -7.39(-1.23%)
Dec 30, 2022 591.69 599.09 587.81 598.58 153,245 -2.32(-0.39%)
Dec 29, 2022 607.49 614.49 598.75 600.90 120,580 -5.94(-0.98%)
Dec 28, 2022 615.33 622.22 604.40 606.84 92,619 -7.46(-1.21%)
Dec 27, 2022 613.88 617.37 608.17 614.30 92,277 -2.46(-0.40%)
Dec 23, 2022 613.10 623.15 605.05 616.76 90,452 +2.24(+0.36%)
Dec 22, 2022 602.71 617.48 599.28 614.52 128,404 +0.32(+0.05%)
Dec 21, 2022 592.59 614.21 592.59 614.20 133,042 +23.05(+3.90%)
Dec 20, 2022 582.74 595.52 580.49 591.15 138,329 +5.50(+0.94%)
Dec 19, 2022 586.61 593.70 579.61 585.65 170,815 -4.98(-0.84%)
Dec 16, 2022 595.19 595.19 583.18 590.63 427,657 -7.58(-1.27%)
Dec 15, 2022 594.02 598.22 583.63 598.21 242,626 -8.47(-1.40%)
Dec 14, 2022 616.86 628.65 602.50 606.68 193,769 -13.88(-2.24%)
Dec 13, 2022 628.00 638.87 615.34 620.56 237,578 +4.25(+0.69%)
Dec 12, 2022 618.13 623.20 609.29 616.31 120,397 +0.86(+0.14%)
Dec 09, 2022 620.76 626.45 614.90 615.45 142,127 -9.54(-1.53%)
Dec 08, 2022 620.69 632.02 610.60 624.99 179,400 +11.49(+1.87%)
Dec 07, 2022 609.00 616.12 598.48 613.50 136,825 +3.89(+0.64%)
Dec 06, 2022 609.65 612.68 595.05 609.61 174,326 -2.49(-0.41%)
Dec 05, 2022 612.34 615.53 599.07 612.10 170,105 -9.22(-1.48%)
Dec 02, 2022 619.00 626.96 602.30 621.32 190,173 +0.18(+0.03%)
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.