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 (%)
Nov 30, 2022 587.37 621.20 582.49 619.72 395,794 +28.98(+4.91%)
Nov 29, 2022 583.78 597.13 579.48 590.74 214,627 +3.06(+0.52%)
Nov 28, 2022 579.43 589.05 571.81 587.68 189,969 -1.39(-0.24%)
Nov 25, 2022 576.59 589.97 570.81 589.07 84,283 +9.78(+1.69%)
Nov 23, 2022 578.42 594.67 578.29 579.29 177,371 +1.39(+0.24%)
Nov 22, 2022 581.89 584.36 574.14 577.90 174,968 -3.59(-0.62%)
Nov 21, 2022 577.42 582.93 568.90 581.49 163,316 +5.29(+0.92%)
Nov 18, 2022 593.87 593.87 568.38 576.20 290,668 -10.51(-1.79%)
Nov 17, 2022 600.84 603.45 571.25 586.71 346,047 -31.16(-5.04%)
Nov 16, 2022 603.65 623.34 603.65 617.87 194,504 +1.38(+0.22%)
Nov 15, 2022 610.99 623.61 604.84 616.49 273,914 +23.59(+3.98%)
Nov 14, 2022 600.01 613.86 580.01 592.90 368,123 -14.67(-2.41%)
Nov 11, 2022 583.86 623.15 583.86 607.57 475,693 +25.79(+4.43%)
Nov 10, 2022 525.74 581.87 518.26 581.78 844,583 +138.01(+31.10%)
Nov 09, 2022 446.82 446.94 437.31 443.77 201,303 -6.76(-1.50%)
Nov 08, 2022 439.21 456.33 435.48 450.53 311,284 +13.68(+3.13%)
Nov 07, 2022 435.17 442.30 427.09 436.85 227,122 +1.50(+0.34%)
Nov 04, 2022 442.74 443.55 427.72 435.35 171,772 -1.33(-0.30%)
Nov 03, 2022 440.88 451.13 433.45 436.68 199,264 -10.82(-2.42%)
Nov 02, 2022 473.52 475.04 442.27 447.50 245,609 -28.62(-6.01%)
Nov 01, 2022 486.17 487.24 471.48 476.12 166,583 -2.72(-0.57%)
Oct 31, 2022 482.30 487.83 477.50 478.84 271,390 -6.27(-1.29%)
Oct 28, 2022 473.24 485.43 471.67 485.11 207,406 +10.54(+2.22%)
Oct 27, 2022 450.00 475.91 449.45 474.57 351,921 +27.01(+6.03%)
Oct 26, 2022 429.70 448.07 429.70 447.56 259,736 +14.81(+3.42%)
Oct 25, 2022 418.97 437.65 418.97 432.75 278,551 +16.87(+4.06%)
Oct 24, 2022 412.67 419.27 408.88 415.88 186,292 +6.22(+1.52%)
Oct 21, 2022 407.61 413.00 400.51 409.66 142,168 +1.07(+0.26%)
Oct 20, 2022 410.34 412.45 400.23 408.59 189,998 -0.36(-0.09%)
Oct 19, 2022 417.20 418.77 403.24 408.95 246,427 -11.06(-2.63%)
Oct 18, 2022 419.30 425.23 414.89 420.01 159,641 +10.73(+2.62%)
Oct 17, 2022 406.44 417.59 406.11 409.28 163,446 +8.87(+2.22%)
Oct 14, 2022 407.33 413.54 398.56 400.41 154,330 -3.66(-0.91%)
Oct 13, 2022 394.26 407.65 389.83 404.07 191,937 -1.24(-0.31%)
Oct 12, 2022 406.20 413.44 404.16 405.31 251,166 -0.42(-0.10%)
Oct 11, 2022 402.24 406.11 394.38 405.73 346,662 +9.42(+2.38%)
Oct 10, 2022 402.65 403.66 391.51 396.31 241,397 -5.89(-1.46%)
Oct 07, 2022 407.30 411.73 399.31 402.20 327,728 -11.62(-2.81%)
Oct 06, 2022 430.77 434.95 410.72 413.82 304,626 -26.16(-5.95%)
Oct 05, 2022 434.66 443.98 428.64 439.98 131,221 -1.16(-0.26%)
Oct 04, 2022 430.25 441.77 430.25 441.14 355,561 +17.23(+4.06%)
Oct 03, 2022 415.16 430.99 409.32 423.91 221,212 +11.90(+2.89%)
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%)
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.