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 (%)
Jun 30, 2021 510.25 513.77 502.45 502.68 145,600 -9.09(-1.78%)
Jun 29, 2021 508.39 513.09 505.57 511.77 155,220 +5.40(+1.07%)
Jun 28, 2021 501.57 507.73 501.57 506.37 114,350 +5.39(+1.08%)
Jun 25, 2021 501.03 506.00 500.05 500.98 246,287 -0.03(-0.01%)
Jun 24, 2021 500.48 501.36 495.32 501.01 193,204 +4.05(+0.81%)
Jun 23, 2021 507.28 509.93 496.58 496.96 162,018 -9.06(-1.79%)
Jun 22, 2021 504.95 510.14 503.79 506.02 196,865 -0.30(-0.06%)
Jun 21, 2021 505.15 512.40 499.31 506.32 219,531 +3.97(+0.79%)
Jun 18, 2021 506.49 508.79 499.67 502.35 348,504 +1.41(+0.28%)
Jun 17, 2021 492.48 503.73 489.30 500.94 180,578 +7.34(+1.49%)
Jun 16, 2021 500.61 502.34 488.23 493.60 152,389 -5.92(-1.19%)
Jun 15, 2021 504.00 504.00 496.44 499.52 147,602 -6.08(-1.20%)
Jun 14, 2021 504.78 507.21 501.48 505.60 196,181 +0.82(+0.16%)
Jun 11, 2021 497.50 505.52 495.09 504.78 103,354 +8.36(+1.68%)
Jun 10, 2021 491.85 497.07 491.43 496.42 93,500 +5.23(+1.06%)
Jun 09, 2021 491.00 496.20 488.03 491.19 119,337 +3.02(+0.62%)
Jun 08, 2021 489.39 489.77 480.15 488.17 225,350 +3.46(+0.71%)
Jun 07, 2021 488.28 491.72 482.88 484.71 108,427 -5.63(-1.15%)
Jun 04, 2021 483.43 490.78 483.21 490.34 130,010 +10.58(+2.21%)
Jun 03, 2021 490.12 490.12 477.72 479.76 139,935 -14.93(-3.02%)
Jun 02, 2021 498.02 499.39 488.00 494.69 259,876 -4.27(-0.86%)
Jun 01, 2021 510.79 512.97 496.35 498.96 264,137 -7.10(-1.40%)
May 28, 2021 506.13 508.23 501.39 506.06 157,512 +4.41(+0.88%)
May 27, 2021 501.70 509.18 500.57 501.65 161,598 -1.86(-0.37%)
May 26, 2021 510.45 510.91 500.98 503.51 106,421 -3.09(-0.61%)
May 25, 2021 504.48 509.39 502.07 506.60 166,990 +6.30(+1.26%)
May 24, 2021 498.81 506.08 493.00 500.30 152,941 +8.57(+1.74%)
May 21, 2021 504.53 505.39 491.09 491.73 152,693 -9.51(-1.90%)
May 20, 2021 487.26 505.38 487.26 501.24 176,307 +17.47(+3.61%)
May 19, 2021 484.03 487.34 480.47 483.77 130,271 -6.15(-1.26%)
May 18, 2021 492.56 496.24 488.58 489.92 191,643 -0.27(-0.06%)
May 17, 2021 486.34 491.58 486.02 490.19 150,271 -1.22(-0.25%)
May 14, 2021 482.09 493.99 480.81 491.41 168,429 +15.63(+3.29%)
May 13, 2021 472.27 478.15 460.64 475.78 245,350 +9.62(+2.06%)
May 12, 2021 479.16 484.74 465.05 466.16 171,152 -20.90(-4.29%)
May 11, 2021 484.67 492.58 484.58 487.06 158,915 -5.84(-1.18%)
May 10, 2021 491.32 496.82 486.73 492.90 216,829 -3.27(-0.66%)
May 07, 2021 501.75 508.97 494.40 496.17 101,964 +1.96(+0.40%)
May 06, 2021 491.42 498.20 470.65 494.21 302,999 -2.15(-0.43%)
May 05, 2021 504.50 513.17 492.14 496.36 248,061 -10.88(-2.14%)
May 04, 2021 511.21 511.21 500.73 507.24 109,278 -8.51(-1.65%)
May 03, 2021 524.27 525.66 515.13 515.75 108,693 -5.66(-1.09%)
Apr 30, 2021 527.47 527.47 516.35 521.41 161,700 -11.59(-2.17%)
Apr 29, 2021 543.90 544.91 531.77 533.00 102,468 -6.47(-1.20%)
Apr 28, 2021 542.75 545.00 538.20 539.47 127,494 -3.08(-0.57%)
Apr 27, 2021 545.18 546.93 540.08 542.55 110,275 -1.87(-0.34%)
Apr 26, 2021 544.57 547.57 538.04 544.42 155,810 +1.93(+0.36%)
Apr 23, 2021 537.97 546.90 537.97 542.49 255,000 +8.48(+1.59%)
Apr 22, 2021 530.28 539.24 528.26 534.01 148,587 +6.37(+1.21%)
Apr 21, 2021 523.13 528.90 522.55 527.64 91,375 +4.04(+0.77%)
Apr 20, 2021 531.12 532.60 516.89 523.60 131,119 -6.39(-1.21%)
Apr 19, 2021 529.90 533.43 525.83 529.99 123,140 -2.96(-0.56%)
Apr 16, 2021 532.94 536.33 529.31 532.95 164,400 +2.04(+0.38%)
Apr 15, 2021 530.16 534.62 525.06 530.91 164,037 +9.34(+1.79%)
Apr 14, 2021 525.93 529.39 518.64 521.57 92,445 -3.21(-0.61%)
Apr 13, 2021 525.11 531.22 521.93 524.78 107,987 -0.33(-0.06%)
Apr 12, 2021 515.80 525.50 515.05 525.11 122,827 +6.76(+1.30%)
Apr 09, 2021 514.53 520.53 508.79 518.35 123,100 +4.61(+0.90%)
Apr 08, 2021 507.92 515.67 502.76 513.74 224,300 +12.26(+2.44%)
Apr 07, 2021 506.92 506.92 497.23 501.48 117,900 -3.53(-0.70%)
Apr 06, 2021 498.82 507.23 495.36 505.01 169,638 +6.22(+1.25%)
Apr 05, 2021 500.00 504.46 495.38 498.79 233,932 -2.16(-0.43%)
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.