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

Fair Isaac and Company (NY: FICO )

1,162.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2022 406.96 411.47 398.26 409.55 525,026 -1.37(-0.33%)
May 27, 2022 406.41 410.93 397.96 410.92 263,283 +9.30(+2.32%)
May 26, 2022 399.00 404.17 398.12 401.62 252,776 +3.52(+0.88%)
May 25, 2022 389.16 399.11 386.48 398.10 284,491 +7.26(+1.86%)
May 24, 2022 394.59 397.38 389.14 390.84 306,363 -7.88(-1.98%)
May 23, 2022 399.26 403.13 391.35 398.72 313,377 +3.30(+0.83%)
May 20, 2022 376.72 395.43 376.70 395.42 361,793 +16.70(+4.41%)
May 19, 2022 375.73 385.56 372.25 378.72 387,832 +3.09(+0.82%)
May 18, 2022 371.53 378.48 371.29 375.63 332,100 -3.97(-1.05%)
May 17, 2022 369.17 380.62 369.06 379.60 252,319 +15.20(+4.17%)
May 16, 2022 359.43 370.07 357.60 364.40 227,788 +2.87(+0.79%)
May 13, 2022 356.64 365.70 352.81 361.53 189,927 +8.80(+2.49%)
May 12, 2022 347.24 357.77 346.66 352.73 244,943 +1.64(+0.47%)
May 11, 2022 353.45 364.31 349.17 351.09 250,276 -7.32(-2.04%)
May 10, 2022 347.73 362.04 345.44 358.41 357,810 +16.97(+4.97%)
May 09, 2022 345.65 350.62 340.48 341.44 303,129 -8.45(-2.42%)
May 06, 2022 355.43 357.25 345.30 349.89 497,591 -12.78(-3.52%)
May 05, 2022 374.76 376.13 360.63 362.67 191,222 -15.75(-4.16%)
May 04, 2022 370.22 380.63 361.77 378.42 333,566 +7.90(+2.13%)
May 03, 2022 374.41 376.94 369.10 370.52 369,409 -3.57(-0.95%)
May 02, 2022 373.11 377.22 367.33 374.09 640,161 +0.58(+0.16%)
Apr 29, 2022 381.53 381.53 372.98 373.51 317,889 -11.87(-3.08%)
Apr 28, 2022 395.97 400.00 372.89 385.38 694,561 +10.10(+2.69%)
Apr 27, 2022 372.05 376.90 368.85 375.28 458,734 +5.94(+1.61%)
Apr 26, 2022 384.00 384.00 367.45 369.34 515,396 -17.16(-4.44%)
Apr 25, 2022 380.00 390.24 378.06 386.50 393,166 +3.90(+1.02%)
Apr 22, 2022 386.91 389.05 381.74 382.60 195,040 -4.07(-1.05%)
Apr 21, 2022 412.42 412.42 384.44 386.67 319,036 -21.42(-5.25%)
Apr 20, 2022 413.45 416.37 405.20 408.09 222,366 -1.46(-0.36%)
Apr 19, 2022 402.87 414.53 402.78 409.55 314,816 +4.81(+1.19%)
Apr 18, 2022 413.33 414.77 403.45 404.74 197,626 -8.98(-2.17%)
Apr 14, 2022 417.80 417.92 411.62 413.72 145,352 -1.26(-0.30%)
Apr 13, 2022 405.00 416.37 402.56 414.98 177,729 +7.58(+1.86%)
Apr 12, 2022 416.84 417.45 405.49 407.40 221,060 -3.61(-0.88%)
Apr 11, 2022 414.23 416.80 409.54 411.01 249,657 -7.74(-1.85%)
Apr 08, 2022 419.59 429.14 418.16 418.75 219,705 -2.43(-0.58%)
Apr 07, 2022 417.63 426.18 414.48 421.18 297,701 +2.08(+0.50%)
Apr 06, 2022 437.09 437.27 414.55 419.10 441,019 -20.81(-4.73%)
Apr 05, 2022 450.46 453.49 437.38 439.91 349,938 -12.52(-2.77%)
Apr 04, 2022 450.88 459.45 450.88 452.43 154,079 +3.14(+0.70%)
Apr 01, 2022 466.05 468.67 447.60 449.29 346,340 -17.17(-3.68%)
Mar 31, 2022 473.35 475.86 466.30 466.46 254,467 -10.50(-2.20%)
Mar 30, 2022 476.03 479.91 472.03 476.96 173,081 -2.40(-0.50%)
Mar 29, 2022 469.32 480.99 468.91 479.36 234,937 +16.97(+3.67%)
Mar 28, 2022 457.44 464.44 454.07 462.39 216,391 +4.89(+1.07%)
Mar 25, 2022 468.49 469.12 455.60 457.50 300,042 -7.67(-1.65%)
Mar 24, 2022 464.55 465.63 459.50 465.17 145,680 +0.75(+0.16%)
Mar 23, 2022 478.70 478.70 464.11 464.42 191,012 -20.37(-4.20%)
Mar 22, 2022 484.69 489.12 483.11 484.79 231,577 +1.06(+0.22%)
Mar 21, 2022 487.89 491.33 473.74 483.73 209,772 -7.92(-1.61%)
Mar 18, 2022 474.95 492.53 470.60 491.65 580,324 +11.45(+2.38%)
Mar 17, 2022 482.87 487.17 477.63 480.20 277,041 -3.52(-0.73%)
Mar 16, 2022 483.70 488.36 467.65 483.72 224,597 +5.04(+1.05%)
Mar 15, 2022 468.52 479.72 465.91 478.68 225,922 +12.65(+2.71%)
Mar 14, 2022 462.15 479.15 460.11 466.03 265,731 +2.85(+0.62%)
Mar 11, 2022 484.59 484.59 462.33 463.18 142,464 -18.43(-3.83%)
Mar 10, 2022 478.06 486.98 476.82 481.61 189,650 -4.31(-0.89%)
Mar 09, 2022 476.54 492.02 473.72 485.92 241,311 +17.01(+3.63%)
Mar 08, 2022 475.14 487.40 468.56 468.91 293,289 -8.11(-1.70%)
Mar 07, 2022 489.31 497.76 476.39 477.02 254,033 -20.21(-4.06%)
Mar 04, 2022 483.52 502.71 480.60 497.23 326,777 +15.26(+3.17%)
Mar 03, 2022 495.29 495.29 481.56 481.97 172,691 -8.03(-1.64%)
Mar 02, 2022 477.23 492.49 474.06 490.00 178,244 +14.54(+3.06%)
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.