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

Fair Isaac and Company (NY: FICO )

1,138.64 -23.61 (-2.03%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 19, 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 (%)
May 28, 2021 506.13 508.23 501.39 506.06 157,512 +4.41(+0.88%)
May 27, 2021 501.70 509.18 500.57 501.65 161,598 -1.86(-0.37%)
May 26, 2021 510.45 510.91 500.98 503.51 106,421 -3.09(-0.61%)
May 25, 2021 504.48 509.39 502.07 506.60 166,990 +6.30(+1.26%)
May 24, 2021 498.81 506.08 493.00 500.30 152,941 +8.57(+1.74%)
May 21, 2021 504.53 505.39 491.09 491.73 152,693 -9.51(-1.90%)
May 20, 2021 487.26 505.38 487.26 501.24 176,307 +17.47(+3.61%)
May 19, 2021 484.03 487.34 480.47 483.77 130,271 -6.15(-1.26%)
May 18, 2021 492.56 496.24 488.58 489.92 191,643 -0.27(-0.06%)
May 17, 2021 486.34 491.58 486.02 490.19 150,271 -1.22(-0.25%)
May 14, 2021 482.09 493.99 480.81 491.41 168,429 +15.63(+3.29%)
May 13, 2021 472.27 478.15 460.64 475.78 245,350 +9.62(+2.06%)
May 12, 2021 479.16 484.74 465.05 466.16 171,152 -20.90(-4.29%)
May 11, 2021 484.67 492.58 484.58 487.06 158,915 -5.84(-1.18%)
May 10, 2021 491.32 496.82 486.73 492.90 216,829 -3.27(-0.66%)
May 07, 2021 501.75 508.97 494.40 496.17 101,964 +1.96(+0.40%)
May 06, 2021 491.42 498.20 470.65 494.21 302,999 -2.15(-0.43%)
May 05, 2021 504.50 513.17 492.14 496.36 248,061 -10.88(-2.14%)
May 04, 2021 511.21 511.21 500.73 507.24 109,278 -8.51(-1.65%)
May 03, 2021 524.27 525.66 515.13 515.75 108,693 -5.66(-1.09%)
Apr 30, 2021 527.47 527.47 516.35 521.41 161,700 -11.59(-2.17%)
Apr 29, 2021 543.90 544.91 531.77 533.00 102,468 -6.47(-1.20%)
Apr 28, 2021 542.75 545.00 538.20 539.47 127,494 -3.08(-0.57%)
Apr 27, 2021 545.18 546.93 540.08 542.55 110,275 -1.87(-0.34%)
Apr 26, 2021 544.57 547.57 538.04 544.42 155,810 +1.93(+0.36%)
Apr 23, 2021 537.97 546.90 537.97 542.49 255,000 +8.48(+1.59%)
Apr 22, 2021 530.28 539.24 528.26 534.01 148,587 +6.37(+1.21%)
Apr 21, 2021 523.13 528.90 522.55 527.64 91,375 +4.04(+0.77%)
Apr 20, 2021 531.12 532.60 516.89 523.60 131,119 -6.39(-1.21%)
Apr 19, 2021 529.90 533.43 525.83 529.99 123,140 -2.96(-0.56%)
Apr 16, 2021 532.94 536.33 529.31 532.95 164,400 +2.04(+0.38%)
Apr 15, 2021 530.16 534.62 525.06 530.91 164,037 +9.34(+1.79%)
Apr 14, 2021 525.93 529.39 518.64 521.57 92,445 -3.21(-0.61%)
Apr 13, 2021 525.11 531.22 521.93 524.78 107,987 -0.33(-0.06%)
Apr 12, 2021 515.80 525.50 515.05 525.11 122,827 +6.76(+1.30%)
Apr 09, 2021 514.53 520.53 508.79 518.35 123,100 +4.61(+0.90%)
Apr 08, 2021 507.92 515.67 502.76 513.74 224,300 +12.26(+2.44%)
Apr 07, 2021 506.92 506.92 497.23 501.48 117,900 -3.53(-0.70%)
Apr 06, 2021 498.82 507.23 495.36 505.01 169,638 +6.22(+1.25%)
Apr 05, 2021 500.00 504.46 495.38 498.79 233,932 -2.16(-0.43%)
Apr 01, 2021 492.26 502.51 490.00 500.95 249,400 +14.90(+3.07%)
Mar 31, 2021 486.27 492.61 477.25 486.05 289,720 +2.05(+0.42%)
Mar 30, 2021 484.22 486.47 476.80 484.00 190,220 -1.14(-0.23%)
Mar 29, 2021 491.54 494.82 476.38 485.14 170,426 -7.77(-1.58%)
Mar 26, 2021 480.69 493.84 477.68 492.91 305,500 +13.43(+2.80%)
Mar 25, 2021 472.81 482.45 467.89 479.48 160,162 +4.09(+0.86%)
Mar 24, 2021 474.03 482.23 470.81 475.39 223,019 +3.46(+0.73%)
Mar 23, 2021 468.63 478.82 468.22 471.93 218,760 +0.13(+0.03%)
Mar 22, 2021 460.62 473.49 459.67 471.80 145,989 +12.93(+2.82%)
Mar 19, 2021 463.03 468.69 456.15 458.87 414,800 -2.75(-0.60%)
Mar 18, 2021 473.78 479.56 458.57 461.62 293,733 -21.90(-4.53%)
Mar 17, 2021 480.35 486.82 472.77 483.52 155,399 +3.52(+0.73%)
Mar 16, 2021 490.32 493.87 476.69 480.00 193,699 -6.47(-1.33%)
Mar 15, 2021 469.80 487.20 467.26 486.47 186,101 +22.14(+4.77%)
Mar 12, 2021 460.01 466.52 450.01 464.33 165,000 -4.76(-1.01%)
Mar 11, 2021 470.49 477.52 463.73 469.09 237,299 +10.36(+2.26%)
Mar 10, 2021 460.71 467.43 456.65 458.73 208,506 +1.56(+0.34%)
Mar 09, 2021 440.10 459.02 436.32 457.17 267,838 +27.31(+6.35%)
Mar 08, 2021 445.29 445.29 428.50 429.86 210,142 -14.88(-3.35%)
Mar 05, 2021 446.35 447.54 423.23 444.74 278,100 +5.47(+1.25%)
Mar 04, 2021 452.80 458.45 432.39 439.27 240,513 -15.86(-3.48%)
Mar 03, 2021 463.80 463.80 454.39 455.13 217,174 -11.25(-2.41%)
Mar 02, 2021 475.00 475.00 465.82 466.38 138,411 -5.57(-1.18%)
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.