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 (%)
Apr 30, 2019 279.80 281.44 275.56 279.75 416,027 -0.06(-0.02%)
Apr 29, 2019 285.16 285.48 279.07 279.81 289,196 -3.87(-1.36%)
Apr 26, 2019 280.96 284.44 277.40 283.68 199,200 +3.18(+1.13%)
Apr 25, 2019 282.91 283.92 278.15 280.50 314,774 -2.50(-0.88%)
Apr 24, 2019 283.48 287.29 282.54 283.00 131,920 -0.75(-0.26%)
Apr 23, 2019 281.46 285.56 280.38 283.75 301,489 +3.50(+1.25%)
Apr 22, 2019 274.86 280.57 274.00 280.25 205,790 +4.79(+1.74%)
Apr 18, 2019 275.75 276.16 273.36 275.46 277,300 +0.02(+0.01%)
Apr 17, 2019 285.37 285.37 274.89 275.44 184,732 -7.95(-2.81%)
Apr 16, 2019 280.41 284.12 279.51 283.39 192,134 +5.16(+1.85%)
Apr 15, 2019 279.49 281.27 277.17 278.23 202,166 -0.88(-0.32%)
Apr 12, 2019 280.35 281.74 276.69 279.11 216,600 -0.23(-0.08%)
Apr 11, 2019 277.68 279.98 273.69 279.34 213,404 +3.03(+1.10%)
Apr 10, 2019 276.61 278.16 274.97 276.31 213,385 +0.52(+0.19%)
Apr 09, 2019 275.14 277.22 274.00 275.79 98,428 +0.34(+0.12%)
Apr 08, 2019 272.06 275.45 269.63 275.45 230,088 +3.14(+1.15%)
Apr 05, 2019 271.87 274.93 270.83 272.31 187,100 +1.68(+0.62%)
Apr 04, 2019 277.31 277.31 269.20 270.63 226,254 -6.00(-2.17%)
Apr 03, 2019 277.00 279.42 274.81 276.63 199,253 +1.04(+0.38%)
Apr 02, 2019 273.19 275.72 270.53 275.59 184,538 +2.82(+1.03%)
Apr 01, 2019 273.78 276.55 270.60 272.77 197,785 +1.14(+0.42%)
Mar 29, 2019 267.97 271.92 266.50 271.63 271,200 +5.18(+1.94%)
Mar 28, 2019 263.43 266.71 262.78 266.45 247,245 +3.51(+1.33%)
Mar 27, 2019 265.80 266.78 260.92 262.94 155,221 -2.57(-0.97%)
Mar 26, 2019 265.32 267.26 262.98 265.51 187,044 +2.93(+1.12%)
Mar 25, 2019 262.92 264.19 260.37 262.58 181,328 -0.75(-0.28%)
Mar 22, 2019 268.43 269.06 262.44 263.33 170,800 -5.74(-2.13%)
Mar 21, 2019 262.07 270.31 262.07 269.07 151,929 +5.68(+2.16%)
Mar 20, 2019 264.06 267.00 261.37 263.39 191,892 -1.22(-0.46%)
Mar 19, 2019 264.18 265.89 261.02 264.61 189,868 +0.43(+0.16%)
Mar 18, 2019 263.49 266.74 263.49 264.18 172,845 +0.80(+0.30%)
Mar 15, 2019 260.78 265.27 260.32 263.38 328,500 +2.14(+0.82%)
Mar 14, 2019 258.20 261.45 257.49 261.24 280,270 +3.43(+1.33%)
Mar 13, 2019 257.66 261.08 257.66 257.81 254,338 +1.06(+0.41%)
Mar 12, 2019 253.35 257.75 252.13 256.75 179,111 +3.99(+1.58%)
Mar 11, 2019 248.00 252.89 247.95 252.76 462,682 +7.16(+2.92%)
Mar 08, 2019 244.24 245.76 241.74 245.60 252,800 -1.20(-0.49%)
Mar 07, 2019 245.66 247.13 244.58 246.80 216,126 +1.37(+0.56%)
Mar 06, 2019 247.00 248.36 244.78 245.43 212,114 -1.83(-0.74%)
Mar 05, 2019 248.39 248.39 246.63 247.26 238,796 -0.79(-0.32%)
Mar 04, 2019 252.70 253.77 243.78 248.05 259,922 -3.53(-1.40%)
Mar 01, 2019 250.70 252.98 249.08 251.58 188,900 +3.76(+1.52%)
Feb 28, 2019 248.23 250.62 247.39 247.82 212,931 -1.24(-0.50%)
Feb 27, 2019 245.96 249.25 245.03 249.06 125,938 +2.55(+1.03%)
Feb 26, 2019 246.74 248.06 245.18 246.51 259,128 -0.51(-0.21%)
Feb 25, 2019 250.00 250.00 245.91 247.02 210,422 -1.63(-0.66%)
Feb 22, 2019 246.95 249.24 246.29 248.65 110,000 +3.18(+1.30%)
Feb 21, 2019 243.60 246.00 242.41 245.47 134,190 +1.84(+0.76%)
Feb 20, 2019 245.14 245.16 242.28 243.63 190,136 -0.71(-0.29%)
Feb 19, 2019 240.00 244.94 240.00 244.34 151,286 +3.70(+1.54%)
Feb 15, 2019 243.87 244.06 240.34 240.64 308,700 -1.82(-0.75%)
Feb 14, 2019 239.51 244.63 238.76 242.46 230,498 +1.82(+0.76%)
Feb 13, 2019 240.00 242.45 239.15 240.64 165,656 +0.95(+0.40%)
Feb 12, 2019 237.57 239.93 236.27 239.69 158,817 +3.95(+1.68%)
Feb 11, 2019 236.26 239.41 234.91 235.74 215,293 -0.24(-0.10%)
Feb 08, 2019 231.14 236.04 231.14 235.98 172,900 +3.77(+1.62%)
Feb 07, 2019 230.00 232.60 228.23 232.21 201,532 +0.02(+0.01%)
Feb 06, 2019 231.43 232.83 229.68 232.19 309,531 +0.34(+0.15%)
Feb 05, 2019 230.60 232.99 229.67 231.85 246,208 +1.79(+0.78%)
Feb 04, 2019 228.38 230.97 227.51 230.06 238,790 +1.55(+0.68%)
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.