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 (%)
Jan 31, 2020 397.58 409.61 390.01 402.38 411,200 -7.51(-1.83%)
Jan 30, 2020 405.86 411.36 403.95 409.89 244,809 +0.54(+0.13%)
Jan 29, 2020 410.65 413.86 408.73 409.35 195,862 +0.41(+0.10%)
Jan 28, 2020 404.68 411.02 402.30 408.94 231,160 +5.19(+1.29%)
Jan 27, 2020 400.61 406.38 400.04 403.75 173,773 -5.55(-1.36%)
Jan 24, 2020 417.67 420.20 407.13 409.30 144,000 -5.78(-1.39%)
Jan 23, 2020 410.61 418.10 409.19 415.08 184,270 +4.11(+1.00%)
Jan 22, 2020 410.68 413.25 408.08 410.97 197,935 +3.44(+0.84%)
Jan 21, 2020 402.95 410.71 402.95 407.53 189,167 +2.56(+0.63%)
Jan 17, 2020 408.54 408.54 402.20 404.97 202,100 -2.87(-0.70%)
Jan 16, 2020 406.95 408.74 403.24 407.84 159,072 +3.97(+0.98%)
Jan 15, 2020 404.24 407.59 402.16 403.87 237,172 +1.10(+0.27%)
Jan 14, 2020 407.93 408.80 400.09 402.77 214,903 -6.15(-1.50%)
Jan 13, 2020 405.05 410.43 405.05 408.92 214,442 +4.91(+1.22%)
Jan 10, 2020 404.42 408.01 402.05 404.01 327,400 +2.50(+0.62%)
Jan 09, 2020 396.01 405.00 394.91 401.51 273,525 +10.18(+2.60%)
Jan 08, 2020 391.25 395.50 389.14 391.33 200,755 +2.84(+0.73%)
Jan 07, 2020 383.01 390.00 381.97 388.49 157,425 +4.49(+1.17%)
Jan 06, 2020 377.96 384.00 377.96 384.00 247,717 +2.08(+0.54%)
Jan 03, 2020 378.66 383.38 378.66 381.92 171,900 -1.00(-0.26%)
Jan 02, 2020 377.00 383.17 375.25 382.92 145,848 +8.24(+2.20%)
Dec 31, 2019 373.36 376.25 371.90 374.68 195,100 +0.26(+0.07%)
Dec 30, 2019 378.21 378.42 372.03 374.42 208,060 -4.38(-1.16%)
Dec 27, 2019 380.00 380.49 376.17 378.80 121,300 -0.55(-0.14%)
Dec 26, 2019 376.53 379.88 375.09 379.35 116,112 +3.65(+0.97%)
Dec 24, 2019 376.40 377.28 374.57 375.70 76,200 -0.36(-0.10%)
Dec 23, 2019 373.54 377.31 372.04 376.06 171,447 +2.52(+0.67%)
Dec 20, 2019 369.03 374.05 368.98 373.54 300,500 +5.34(+1.45%)
Dec 19, 2019 365.33 371.24 363.45 368.20 150,760 +2.43(+0.66%)
Dec 18, 2019 363.72 366.84 363.04 365.77 153,337 +1.65(+0.45%)
Dec 17, 2019 364.25 365.38 360.14 364.12 192,082 +1.84(+0.51%)
Dec 16, 2019 357.34 365.69 357.21 362.28 169,596 +5.40(+1.51%)
Dec 13, 2019 351.74 357.27 351.74 356.88 164,100 +4.05(+1.15%)
Dec 12, 2019 352.59 355.49 345.78 352.83 173,666 -1.67(-0.47%)
Dec 11, 2019 353.22 355.83 346.94 354.50 161,572 +0.32(+0.09%)
Dec 10, 2019 357.39 359.06 353.66 354.18 146,322 -3.53(-0.99%)
Dec 09, 2019 362.26 363.44 357.71 357.71 151,902 -6.12(-1.68%)
Dec 06, 2019 363.61 366.68 363.16 363.83 173,700 +2.86(+0.79%)
Dec 05, 2019 364.52 366.35 359.22 360.97 188,526 -0.92(-0.25%)
Dec 04, 2019 357.76 363.80 357.76 361.89 215,823 +4.15(+1.16%)
Dec 03, 2019 354.88 360.02 352.93 357.74 225,336 -2.18(-0.61%)
Dec 02, 2019 367.98 367.98 356.97 359.92 246,347 -7.83(-2.13%)
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%)
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.