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

Fair Isaac and Company (NY: FICO )

1,400.92 -3.51 (-0.25%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 17, 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, 2023 789.89 794.98 775.11 787.67 409,446 -2.74(-0.35%)
May 30, 2023 795.00 795.22 783.96 790.41 187,004 -1.21(-0.15%)
May 26, 2023 774.79 792.22 774.27 791.62 211,157 +19.49(+2.52%)
May 25, 2023 773.50 777.78 766.53 772.13 144,503 +6.92(+0.90%)
May 24, 2023 758.58 770.00 747.71 765.21 165,223 +5.00(+0.66%)
May 23, 2023 769.57 777.02 759.05 760.21 246,029 -16.52(-2.13%)
May 22, 2023 766.70 794.02 760.37 776.73 233,848 +20.94(+2.77%)
May 19, 2023 768.06 768.79 754.23 755.79 206,532 -10.15(-1.33%)
May 18, 2023 749.00 766.15 748.13 765.94 198,916 +16.73(+2.23%)
May 17, 2023 759.74 759.74 748.80 749.21 181,379 -4.92(-0.65%)
May 16, 2023 753.31 756.64 746.00 754.13 146,257 -2.01(-0.27%)
May 15, 2023 742.58 757.57 739.61 756.14 211,815 +12.31(+1.65%)
May 12, 2023 751.41 758.59 741.28 743.83 305,512 -5.46(-0.73%)
May 11, 2023 759.00 762.73 743.02 749.29 197,649 -8.61(-1.14%)
May 10, 2023 744.33 758.46 741.43 757.90 171,963 +20.66(+2.80%)
May 09, 2023 735.42 741.83 733.75 737.24 158,601 +0.83(+0.11%)
May 08, 2023 729.54 736.78 729.54 736.41 194,955 +4.43(+0.61%)
May 05, 2023 739.92 743.37 730.33 731.98 148,264 -4.67(-0.63%)
May 04, 2023 748.67 760.15 736.00 736.65 208,148 -15.74(-2.09%)
May 03, 2023 740.47 756.02 732.10 752.39 273,139 +12.68(+1.71%)
May 02, 2023 749.44 749.44 725.29 739.71 251,551 -6.28(-0.84%)
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.