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

Fair Isaac and Company (NY: FICO )

1,162.25 +8.97 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2020 361.07 380.42 351.99 376.03 634,200 +9.93(+2.71%)
Feb 27, 2020 381.28 389.11 366.10 366.10 456,727 -24.26(-6.21%)
Feb 26, 2020 390.38 398.91 384.53 390.36 249,753 -0.02(-0.01%)
Feb 25, 2020 407.35 408.97 387.28 390.38 220,002 -12.33(-3.06%)
Feb 24, 2020 396.72 405.99 391.28 402.71 290,635 -6.77(-1.65%)
Feb 21, 2020 416.46 416.46 402.58 409.48 300,400 -10.64(-2.53%)
Feb 20, 2020 430.00 430.77 413.31 420.12 225,014 -11.66(-2.70%)
Feb 19, 2020 434.32 436.69 430.24 431.78 191,096 +1.23(+0.29%)
Feb 18, 2020 423.96 430.76 419.87 430.55 192,254 +5.97(+1.41%)
Feb 14, 2020 420.00 425.21 417.05 424.58 142,900 +6.49(+1.55%)
Feb 13, 2020 409.00 420.54 409.00 418.09 205,490 +7.52(+1.83%)
Feb 12, 2020 411.50 413.87 405.82 410.57 157,733 -1.18(-0.29%)
Feb 11, 2020 421.00 421.00 410.29 411.75 171,796 -7.97(-1.90%)
Feb 10, 2020 416.37 421.14 414.36 419.72 232,644 +2.12(+0.51%)
Feb 07, 2020 413.41 418.17 410.68 417.60 147,800 +3.88(+0.94%)
Feb 06, 2020 412.77 415.00 408.68 413.72 203,832 +2.91(+0.71%)
Feb 05, 2020 421.68 422.43 405.76 410.81 235,043 -10.77(-2.55%)
Feb 04, 2020 420.02 426.98 417.96 421.58 352,923 +5.75(+1.38%)
Feb 03, 2020 405.04 417.88 405.04 415.83 305,919 +13.45(+3.34%)
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%)
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.