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 29, 2019 368.17 370.31 365.62 367.75 74,500 -1.54(-0.42%)
Nov 27, 2019 370.00 370.56 367.07 369.29 150,900 +0.31(+0.08%)
Nov 26, 2019 365.74 369.68 365.74 368.98 168,329 +3.66(+1.00%)
Nov 25, 2019 359.00 365.68 357.87 365.32 259,740 +9.63(+2.71%)
Nov 22, 2019 356.33 359.77 352.43 355.69 126,000 +0.33(+0.09%)
Nov 21, 2019 357.15 360.78 353.82 355.36 179,664 -0.26(-0.07%)
Nov 20, 2019 357.24 361.36 353.12 355.62 229,488 -1.38(-0.39%)
Nov 19, 2019 355.55 359.27 353.83 357.00 204,060 +2.75(+0.78%)
Nov 18, 2019 347.56 356.11 347.04 354.25 263,609 +6.14(+1.76%)
Nov 15, 2019 344.39 348.63 341.62 348.11 178,900 +5.29(+1.54%)
Nov 14, 2019 337.06 344.00 335.03 342.82 206,973 +4.79(+1.42%)
Nov 13, 2019 329.87 340.23 329.87 338.03 200,743 +3.61(+1.08%)
Nov 12, 2019 334.47 336.65 329.20 334.42 214,705 -1.69(-0.50%)
Nov 11, 2019 329.08 339.33 327.12 336.11 177,960 +4.52(+1.36%)
Nov 08, 2019 327.39 332.36 322.71 331.59 194,300 +2.81(+0.85%)
Nov 07, 2019 330.98 335.95 327.22 328.78 199,471 -1.15(-0.35%)
Nov 06, 2019 329.35 333.08 320.84 329.93 491,628 -1.44(-0.43%)
Nov 05, 2019 319.63 338.83 319.63 331.37 743,610 +30.55(+10.16%)
Nov 04, 2019 310.03 311.13 298.63 300.82 406,091 -8.30(-2.69%)
Nov 01, 2019 306.32 310.26 305.52 309.12 243,500 +5.08(+1.67%)
Oct 31, 2019 302.96 305.40 298.70 304.04 228,128 +1.80(+0.60%)
Oct 30, 2019 302.86 302.86 295.37 302.24 301,586 +0.39(+0.13%)
Oct 29, 2019 301.94 306.70 301.03 301.85 145,438 +0.00(+0.00%)
Oct 28, 2019 301.81 303.48 299.00 301.85 127,076 +2.57(+0.86%)
Oct 25, 2019 297.20 299.99 294.45 299.28 127,900 -0.30(-0.10%)
Oct 24, 2019 290.07 301.56 287.87 299.58 298,823 +13.54(+4.73%)
Oct 23, 2019 289.02 292.80 281.56 286.04 370,586 -2.98(-1.03%)
Oct 22, 2019 299.40 301.20 288.25 289.02 301,774 -8.98(-3.01%)
Oct 21, 2019 303.17 304.14 295.44 298.00 317,068 -3.86(-1.28%)
Oct 18, 2019 311.98 312.17 297.42 301.86 297,300 -10.12(-3.24%)
Oct 17, 2019 312.72 314.05 309.63 311.98 258,370 +1.48(+0.48%)
Oct 16, 2019 310.60 311.03 302.18 310.50 370,701 -2.87(-0.92%)
Oct 15, 2019 313.00 315.49 311.50 313.37 164,991 +2.80(+0.90%)
Oct 14, 2019 308.52 312.43 308.13 310.57 120,990 +1.35(+0.44%)
Oct 11, 2019 308.97 312.86 307.95 309.22 192,500 +3.72(+1.22%)
Oct 10, 2019 307.89 308.23 304.88 305.50 122,429 -2.49(-0.81%)
Oct 09, 2019 303.74 309.65 302.00 307.99 107,470 +7.27(+2.42%)
Oct 08, 2019 307.74 307.92 297.78 300.72 203,838 -9.59(-3.09%)
Oct 07, 2019 308.02 312.14 307.50 310.31 273,137 +0.36(+0.12%)
Oct 04, 2019 307.14 310.61 306.58 309.95 306,200 +6.12(+2.01%)
Oct 03, 2019 301.65 304.70 297.15 303.83 344,645 +2.75(+0.91%)
Oct 02, 2019 301.92 302.26 296.20 301.08 224,405 -2.20(-0.73%)
Oct 01, 2019 303.25 305.64 298.74 303.28 255,687 -0.24(-0.08%)
Sep 30, 2019 300.00 304.95 299.23 303.52 254,997 +4.54(+1.52%)
Sep 27, 2019 318.64 318.64 296.24 298.98 331,200 -18.61(-5.86%)
Sep 26, 2019 314.00 320.83 313.40 317.59 198,171 +4.13(+1.32%)
Sep 25, 2019 313.50 315.00 305.77 313.46 367,832 +0.18(+0.06%)
Sep 24, 2019 318.54 321.86 312.16 313.28 186,996 -3.23(-1.02%)
Sep 23, 2019 312.24 319.47 310.72 316.51 191,214 +4.27(+1.37%)
Sep 20, 2019 322.74 323.64 310.28 312.24 447,800 -8.75(-2.73%)
Sep 19, 2019 316.41 322.44 314.27 320.99 159,333 +6.09(+1.93%)
Sep 18, 2019 318.97 321.01 310.14 314.90 153,132 -4.56(-1.43%)
Sep 17, 2019 310.28 320.30 310.28 319.46 200,353 +9.55(+3.08%)
Sep 16, 2019 306.54 311.78 306.35 309.91 162,757 +0.57(+0.18%)
Sep 13, 2019 312.64 314.05 305.66 309.34 312,100 -3.92(-1.25%)
Sep 12, 2019 314.52 319.08 312.17 313.26 341,717 -0.67(-0.21%)
Sep 11, 2019 324.42 326.35 313.27 313.93 594,348 -12.27(-3.76%)
Sep 10, 2019 343.00 344.45 318.81 326.20 785,753 -23.06(-6.60%)
Sep 09, 2019 370.02 370.02 344.74 349.26 383,770 -20.14(-5.45%)
Sep 06, 2019 365.92 373.24 365.92 369.40 332,300 +4.58(+1.26%)
Sep 05, 2019 359.00 365.38 356.61 364.82 251,253 +9.32(+2.62%)
Sep 04, 2019 355.21 359.47 353.01 355.50 251,363 +3.50(+0.99%)
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.