Skip to main content

Fair Isaac and Company (NY: FICO )

1,258.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1075 1092 1070 1088 370,491 +12.50(+1.16%)
Nov 29, 2023 1085 1106 1072 1075 219,897 +1.79(+0.17%)
Nov 28, 2023 1078 1090 1067 1073 161,248 -8.65(-0.80%)
Nov 27, 2023 1073 1084 1072 1082 142,635 +12.42(+1.16%)
Nov 24, 2023 1062 1071 1062 1070 36,011 +4.37(+0.41%)
Nov 22, 2023 1063 1077 1058 1065 100,831 +10.27(+0.97%)
Nov 21, 2023 1054 1064 1049 1055 110,743 +3.45(+0.33%)
Nov 20, 2023 1046 1060 1038 1051 108,983 +9.18(+0.88%)
Nov 17, 2023 1038 1043 1029 1042 101,614 +8.21(+0.79%)
Nov 16, 2023 1021 1046 1021 1034 142,613 +13.10(+1.28%)
Nov 15, 2023 1028 1036 1015 1021 210,984 -6.19(-0.60%)
Nov 14, 2023 1021 1032 1007 1027 214,470 +14.88(+1.47%)
Nov 13, 2023 998.08 1014 991.04 1012 165,582 +15.57(+1.56%)
Nov 10, 2023 962.47 1003 962.47 996.70 188,286 +34.00(+3.53%)
Nov 09, 2023 901.26 987.02 900.01 962.70 342,913 +22.27(+2.37%)
Nov 08, 2023 940.00 954.23 930.07 940.43 284,216 +2.03(+0.22%)
Nov 07, 2023 934.94 940.61 925.13 938.40 152,049 +10.64(+1.15%)
Nov 06, 2023 930.41 930.41 907.64 927.76 219,575 -2.65(-0.28%)
Nov 03, 2023 910.84 932.25 910.84 930.41 171,360 +29.72(+3.30%)
Nov 02, 2023 879.69 907.47 879.69 900.69 191,738 +29.70(+3.41%)
Nov 01, 2023 849.23 872.68 838.43 870.99 193,949 +25.12(+2.97%)
Oct 31, 2023 853.02 853.02 831.55 845.87 161,543 -5.42(-0.64%)
Oct 30, 2023 851.02 859.23 838.72 851.29 151,344 +3.19(+0.38%)
Oct 27, 2023 830.99 849.00 823.49 848.10 235,815 +18.38(+2.22%)
Oct 26, 2023 832.29 838.81 811.99 829.72 313,868 +4.62(+0.56%)
Oct 25, 2023 845.12 859.30 824.64 825.10 446,043 -37.02(-4.29%)
Oct 24, 2023 927.19 929.58 845.48 862.12 553,989 -65.07(-7.02%)
Oct 23, 2023 909.07 940.10 903.03 927.19 204,087 +15.19(+1.67%)
Oct 20, 2023 924.79 927.85 899.00 912.00 223,402 -7.26(-0.79%)
Oct 19, 2023 907.85 931.99 901.84 919.26 294,801 +4.56(+0.50%)
Oct 18, 2023 915.33 922.23 908.08 914.70 256,420 -3.59(-0.39%)
Oct 17, 2023 881.76 919.72 881.56 918.29 249,810 +31.69(+3.57%)
Oct 16, 2023 903.18 909.61 885.85 886.60 128,006 -8.74(-0.98%)
Oct 13, 2023 889.11 895.98 883.59 895.34 154,347 +3.00(+0.34%)
Oct 12, 2023 906.67 906.67 889.13 892.34 149,803 -12.34(-1.36%)
Oct 11, 2023 893.69 906.74 884.21 904.68 162,138 +15.53(+1.75%)
Oct 10, 2023 895.54 896.00 882.79 889.15 126,895 -0.24(-0.03%)
Oct 09, 2023 865.73 889.41 862.23 889.39 128,397 +15.87(+1.82%)
Oct 06, 2023 861.49 880.67 858.88 873.52 99,977 +10.99(+1.27%)
Oct 05, 2023 857.34 866.53 851.79 862.53 109,527 +1.68(+0.20%)
Oct 04, 2023 840.34 862.30 840.34 860.85 131,857 +24.31(+2.91%)
Oct 03, 2023 861.43 871.64 829.98 836.54 220,548 -27.05(-3.13%)
Oct 02, 2023 865.00 878.36 858.63 863.59 140,379 -4.94(-0.57%)
Sep 29, 2023 878.78 891.66 868.03 868.53 197,369 -18.31(-2.06%)
Sep 28, 2023 880.72 896.14 870.74 886.84 117,219 +1.23(+0.14%)
Sep 27, 2023 870.42 892.25 870.42 885.61 164,345 +14.39(+1.65%)
Sep 26, 2023 884.80 886.11 865.31 871.22 169,170 -18.76(-2.11%)
Sep 25, 2023 883.58 894.75 887.72 889.98 137,178 +0.47(+0.05%)
Sep 22, 2023 892.58 899.92 880.32 889.51 175,667 -0.33(-0.04%)
Sep 21, 2023 900.00 902.05 889.33 889.84 214,225 -14.03(-1.55%)
Sep 20, 2023 913.39 915.00 903.01 903.87 145,405 -6.10(-0.67%)
Sep 19, 2023 903.00 911.91 898.06 909.97 213,675 +6.85(+0.76%)
Sep 18, 2023 889.12 908.11 884.95 903.12 207,340 +11.72(+1.31%)
Sep 15, 2023 903.22 903.22 874.17 891.40 426,853 -15.12(-1.67%)
Sep 14, 2023 900.00 907.92 889.61 906.52 224,257 +9.06(+1.01%)
Sep 13, 2023 886.18 906.19 886.18 897.46 231,436 +7.11(+0.80%)
Sep 12, 2023 897.63 903.99 887.51 890.35 139,010 -14.58(-1.61%)
Sep 11, 2023 903.35 910.81 899.72 904.93 100,058 +5.21(+0.58%)
Sep 08, 2023 904.23 911.41 895.00 899.72 110,705 -4.50(-0.50%)
Sep 07, 2023 905.47 906.96 894.83 904.22 192,311 -3.66(-0.40%)
Sep 06, 2023 889.70 916.41 889.70 907.88 155,689 +15.17(+1.70%)
Sep 05, 2023 889.48 898.27 868.16 892.71 147,115 -3.85(-0.43%)
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.