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

Fair Isaac Corporation Common Stock (NY: FICO )

1,722.85 +27.50 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 1791 1791 1689 1695 278,998 -138.78(-7.57%)
Mar 07, 2025 1820 1860 1767 1834 213,628 +17.62(+0.97%)
Mar 06, 2025 1834 1875 1810 1817 184,035 -56.50(-3.02%)
Mar 05, 2025 1871 1887 1857 1873 196,918 +1.98(+0.11%)
Mar 04, 2025 1849 1920 1846 1871 247,457 +6.15(+0.33%)
Mar 03, 2025 1890 1914 1852 1865 215,162 -21.47(-1.14%)
Feb 28, 2025 1833 1886 1833 1886 248,509 +50.17(+2.73%)
Feb 27, 2025 1870 1895 1828 1836 149,578 -33.79(-1.81%)
Feb 26, 2025 1875 1924 1863 1870 222,976 +53.21(+2.93%)
Feb 25, 2025 1730 1823 1715 1817 251,706 +84.56(+4.88%)
Feb 24, 2025 1704 1740 1680 1732 183,908 +34.09(+2.01%)
Feb 21, 2025 1724 1724 1687 1698 157,642 -27.43(-1.59%)
Feb 20, 2025 1740 1745 1707 1726 149,367 -29.72(-1.69%)
Feb 19, 2025 1794 1794 1745 1755 209,043 -38.98(-2.17%)
Feb 18, 2025 1789 1800 1771 1794 124,438 -4.95(-0.28%)
Feb 14, 2025 1800 1816 1789 1799 99,662 -3.60(-0.20%)
Feb 13, 2025 1785 1813 1761 1803 149,612 +35.38(+2.00%)
Feb 12, 2025 1772 1793 1756 1767 212,287 -29.76(-1.66%)
Feb 11, 2025 1861 1861 1790 1797 194,636 -60.18(-3.24%)
Feb 10, 2025 1870 1875 1852 1857 213,749 -1.51(-0.08%)
Feb 07, 2025 1889 1889 1813 1859 178,965 -28.44(-1.51%)
Feb 06, 2025 1848 1892 1841 1887 325,302 +39.50(+2.14%)
Feb 05, 2025 1649 1890 1610 1848 660,212 +38.10(+2.11%)
Feb 04, 2025 1817 1830 1792 1810 241,763 -18.26(-1.00%)
Feb 03, 2025 1832 1846 1794 1828 266,849 -45.60(-2.43%)
Jan 31, 2025 1876 1904 1866 1874 199,166 +7.14(+0.38%)
Jan 30, 2025 1873 1885 1860 1866 120,702 +6.21(+0.33%)
Jan 29, 2025 1850 1867 1837 1860 179,157 +9.11(+0.49%)
Jan 28, 2025 1831 1884 1820 1851 214,119 +8.46(+0.46%)
Jan 27, 2025 1802 1843 1788 1843 275,630 +27.79(+1.53%)
Jan 24, 2025 1855 1865 1801 1815 400,792 -39.75(-2.14%)
Jan 23, 2025 1880 1880 1831 1855 405,641 -25.72(-1.37%)
Jan 22, 2025 1918 1918 1842 1880 283,157 -13.87(-0.73%)
Jan 21, 2025 1910 1917 1877 1894 381,309 -6.35(-0.33%)
Jan 17, 2025 2008 2008 1876 1901 362,521 -69.14(-3.51%)
Jan 16, 2025 2035 2067 1964 1970 197,818 -60.79(-2.99%)
Jan 15, 2025 2017 2030 1983 2030 238,100 +80.94(+4.15%)
Jan 14, 2025 1929 1962 1925 1950 99,465 +37.55(+1.96%)
Jan 13, 2025 1890 1915 1881 1912 120,530 -5.65(-0.29%)
Jan 10, 2025 1945 1945 1908 1918 111,501 -46.79(-2.38%)
Jan 08, 2025 1925 1969 1924 1964 165,506 +29.26(+1.51%)
Jan 07, 2025 1968 1970 1923 1935 139,870 -32.85(-1.67%)
Jan 06, 2025 1976 1980 1944 1968 186,382 +1.75(+0.09%)
Jan 03, 2025 2003 2020 1959 1966 197,194 -29.66(-1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.