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, 2022 490.12 494.99 402,445 +1.87(+0.38%)
Jan 28, 2022 426.46 497.00 426.46 493.12 753,640 +70.13(+16.58%)
Jan 27, 2022 422.45 430.76 420.50 422.99 298,575 +5.70(+1.37%)
Jan 26, 2022 425.26 429.15 413.92 417.29 170,550 +0.52(+0.12%)
Jan 25, 2022 432.52 436.95 416.23 416.77 258,690 -22.68(-5.16%)
Jan 24, 2022 420.00 440.30 416.04 439.45 299,737 +12.42(+2.91%)
Jan 21, 2022 430.65 436.53 425.55 427.03 354,302 -3.94(-0.91%)
Jan 20, 2022 440.44 448.66 430.84 430.97 174,307 -7.83(-1.78%)
Jan 19, 2022 435.77 447.62 432.30 438.80 533,979 +2.86(+0.66%)
Jan 18, 2022 433.15 440.01 431.39 435.94 339,866 -0.50(-0.11%)
Jan 14, 2022 436.44 0 -2.14(-0.49%)
Jan 13, 2022 449.53 455.81 438.07 438.58 258,813 -13.40(-2.96%)
Jan 12, 2022 451.00 453.82 447.44 451.98 238,197 +3.48(+0.78%)
Jan 11, 2022 440.19 450.54 439.97 448.50 221,564 +8.31(+1.89%)
Jan 10, 2022 433.96 440.49 430.10 440.19 305,808 +0.14(+0.03%)
Jan 07, 2022 440.67 449.83 439.64 440.05 230,927 -3.48(-0.78%)
Jan 06, 2022 426.94 448.43 426.94 443.53 230,568 +17.64(+4.14%)
Jan 05, 2022 439.20 444.48 425.43 425.89 298,196 -19.94(-4.47%)
Jan 04, 2022 445.52 447.14 438.64 445.83 239,563 +2.70(+0.61%)
Jan 03, 2022 437.15 445.14 433.70 443.13 217,866 +9.46(+2.18%)
Dec 31, 2021 436.17 440.37 433.47 433.67 142,730 -3.44(-0.79%)
Dec 30, 2021 440.65 444.12 436.98 437.11 291,864 -2.52(-0.57%)
Dec 29, 2021 435.00 440.89 433.10 439.63 179,282 +5.93(+1.37%)
Dec 28, 2021 432.88 436.76 430.95 433.70 219,213 -1.18(-0.27%)
Dec 27, 2021 435.99 438.31 430.50 434.88 163,566 -0.22(-0.05%)
Dec 23, 2021 430.00 436.99 429.26 435.10 143,413 +4.84(+1.12%)
Dec 22, 2021 423.37 434.00 423.37 430.26 204,731 +5.54(+1.30%)
Dec 21, 2021 425.00 430.77 422.03 424.72 370,843 +1.59(+0.38%)
Dec 20, 2021 409.67 424.79 408.73 423.13 305,610 +10.88(+2.64%)
Dec 17, 2021 404.60 414.98 404.33 412.25 735,522 +3.79(+0.93%)
Dec 16, 2021 416.08 423.01 405.03 408.46 477,980 -6.55(-1.58%)
Dec 15, 2021 407.27 415.46 401.34 415.01 361,678 +7.24(+1.78%)
Dec 14, 2021 409.23 418.58 403.29 407.77 373,930 -6.27(-1.51%)
Dec 13, 2021 408.06 417.70 403.57 414.04 314,982 +6.55(+1.61%)
Dec 10, 2021 407.39 410.83 403.80 407.49 295,957 +0.50(+0.12%)
Dec 09, 2021 403.09 409.69 402.36 406.99 361,540 +2.59(+0.64%)
Dec 08, 2021 399.00 408.84 396.15 404.40 304,006 +4.07(+1.02%)
Dec 07, 2021 402.04 415.39 398.33 400.33 442,623 +1.05(+0.26%)
Dec 06, 2021 381.21 402.24 377.18 399.28 575,493 +17.77(+4.66%)
Dec 03, 2021 383.77 383.77 372.89 381.51 423,003 +0.96(+0.25%)
Dec 02, 2021 361.62 381.76 361.62 380.55 538,489 +16.97(+4.67%)
Dec 01, 2021 358.00 368.00 355.86 363.58 452,468 +10.45(+2.96%)
Nov 30, 2021 349.35 356.93 348.92 353.13 645,049 +2.47(+0.70%)
Nov 29, 2021 347.15 354.06 343.60 350.66 300,499 +5.04(+1.46%)
Nov 26, 2021 350.64 354.46 344.63 345.62 129,868 -7.75(-2.19%)
Nov 24, 2021 348.42 354.45 346.07 353.37 216,979 +3.44(+0.98%)
Nov 23, 2021 351.30 352.95 342.89 349.93 342,899 -4.25(-1.20%)
Nov 22, 2021 357.59 359.62 349.69 354.18 296,453 -3.33(-0.93%)
Nov 19, 2021 354.26 367.34 354.00 357.51 595,244 +4.75(+1.35%)
Nov 18, 2021 363.42 355.05 352.73 352.76 395,883 -9.82(-2.71%)
Nov 17, 2021 379.40 379.90 362.39 362.58 586,993 -15.28(-4.04%)
Nov 16, 2021 390.00 396.09 377.73 377.86 409,578 -12.80(-3.28%)
Nov 15, 2021 376.21 394.50 376.21 390.66 444,330 +14.99(+3.99%)
Nov 12, 2021 382.47 382.47 370.52 375.67 430,284 -2.14(-0.57%)
Nov 11, 2021 387.78 399.80 377.55 377.81 629,719 -10.80(-2.78%)
Nov 10, 2021 400.28 388.61 379,829 -15.13(-3.75%)
Nov 09, 2021 398.90 406.09 391.68 403.74 364,701 +5.56(+1.40%)
Nov 08, 2021 388.29 400.88 386.14 398.18 550,069 +17.98(+4.73%)
Nov 05, 2021 384.34 387.52 379.41 380.20 220,154 -2.65(-0.69%)
Nov 04, 2021 385.61 388.23 382.11 382.85 349,814 -1.15(-0.30%)
Nov 03, 2021 390.00 391.43 380.56 384.00 510,319 -6.54(-1.67%)
Nov 02, 2021 400.00 403.75 390.28 390.54 176,267 -9.72(-2.43%)
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.