Skip to main content

Fair Isaac and Company (NY: FICO )

2,332.29 +156.19 (+7.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2204 2352 2204 2332 275,985 +156.19(+7.18%)
Nov 07, 2024 2124 2189 2037 2176 344,183 +85.47(+4.09%)
Nov 06, 2024 2059 2098 2042 2091 233,677 +80.88(+4.02%)
Nov 05, 2024 1992 2023 1989 2010 124,420 +18.81(+0.94%)
Nov 04, 2024 1986 2000 1978 1991 139,464 +2.03(+0.10%)
Nov 01, 2024 1995 2012 1985 1989 128,344 -4.20(-0.21%)
Oct 31, 2024 2000 2027 1993 1993 123,204 -13.88(-0.69%)
Oct 30, 2024 2007 2034 2000 2007 100,876 -14.87(-0.74%)
Oct 29, 2024 2001 2023 2001 2022 150,980 +24.98(+1.25%)
Oct 28, 2024 2012 2019 1996 1997 100,817 -3.09(-0.15%)
Oct 25, 2024 2015 2026 1989 2000 139,798 +5.92(+0.30%)
Oct 24, 2024 2021 2024 1993 1994 190,423 -4.61(-0.23%)
Oct 23, 2024 2020 2020 1992 1999 200,365 -29.16(-1.44%)
Oct 22, 2024 1979 2046 1979 2028 220,111 +33.37(+1.67%)
Oct 21, 2024 1965 1998 1961 1994 185,897 +20.99(+1.06%)
Oct 18, 2024 2041 2041 1970 1973 206,313 -65.49(-3.21%)
Oct 17, 2024 2056 2060 2012 2039 115,696 -12.83(-0.63%)
Oct 16, 2024 2050 2056 2036 2052 118,536 -9.27(-0.45%)
Oct 15, 2024 2090 2104 2057 2061 122,984 -7.86(-0.38%)
Oct 14, 2024 2051 2085 2042 2069 118,334 +37.91(+1.87%)
Oct 11, 2024 1998 2031 1991 2031 203,669 +46.48(+2.34%)
Oct 10, 2024 2008 2010 1977 1985 163,292 -40.47(-2.00%)
Oct 09, 2024 2000 2044 2000 2025 114,909 +35.41(+1.78%)
Oct 08, 2024 1973 1996 1968 1990 132,539 +34.58(+1.77%)
Oct 07, 2024 1921 1976 1919 1955 138,788 +41.62(+2.18%)
Oct 04, 2024 1941 1948 1886 1913 121,523 -22.57(-1.17%)
Oct 03, 2024 1938 1942 1919 1936 109,520 -2.21(-0.11%)
Oct 02, 2024 1908 1945 1903 1938 106,400 +22.47(+1.17%)
Oct 01, 2024 1954 1963 1906 1916 184,524 -27.83(-1.43%)
Sep 30, 2024 1922 1947 1917 1944 91,574 +23.87(+1.24%)
Sep 27, 2024 1923 1926 1909 1920 107,576 -4.16(-0.22%)
Sep 26, 2024 1927 1929 1910 1924 116,383 +13.96(+0.73%)
Sep 25, 2024 1917 1935 1907 1910 108,209 -7.05(-0.37%)
Sep 24, 2024 1950 1950 1911 1917 133,766 -30.48(-1.57%)
Sep 23, 2024 1950 1963 1940 1947 111,150 +12.75(+0.66%)
Sep 20, 2024 1925 1951 1924 1935 294,808 +5.42(+0.28%)
Sep 19, 2024 1936 1947 1917 1929 122,275 +28.88(+1.52%)
Sep 18, 2024 1885 1915 1877 1900 129,003 +15.88(+0.84%)
Sep 17, 2024 1894 1907 1868 1884 170,704 -10.53(-0.56%)
Sep 16, 2024 1865 1895 1863 1895 109,721 +26.02(+1.39%)
Sep 13, 2024 1868 1886 1858 1869 132,468 +6.88(+0.37%)
Sep 12, 2024 1841 1863 1822 1862 110,815 +27.85(+1.52%)
Sep 11, 2024 1792 1837 1764 1834 133,817 +36.95(+2.06%)
Sep 10, 2024 1784 1799 1761 1797 100,320 +20.79(+1.17%)
Sep 09, 2024 1749 1795 1749 1776 144,360 +42.48(+2.45%)
Sep 06, 2024 1771 1779 1732 1734 156,280 -23.13(-1.32%)
Sep 05, 2024 1742 1760 1727 1757 98,919 +5.89(+0.34%)
Sep 04, 2024 1677 1759 1677 1751 158,626 +62.84(+3.72%)
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.