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

Fair Isaac and Company (NY: FICO )

1,193.01 +27.66 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 898.80 915.48 898.80 904.59 205,426 +5.90(+0.66%)
Aug 30, 2023 890.00 902.98 888.67 898.69 160,087 +10.35(+1.17%)
Aug 29, 2023 861.19 890.00 861.19 888.34 123,334 +23.34(+2.70%)
Aug 28, 2023 851.34 869.49 851.34 865.00 165,715 +13.11(+1.54%)
Aug 25, 2023 850.13 861.27 846.02 851.89 73,846 +4.98(+0.59%)
Aug 24, 2023 866.80 866.80 846.68 846.91 97,815 -13.00(-1.51%)
Aug 23, 2023 848.78 864.64 845.50 859.91 125,548 +16.40(+1.94%)
Aug 22, 2023 849.34 857.40 843.46 843.51 89,750 -1.89(-0.22%)
Aug 21, 2023 848.75 860.22 845.06 845.40 135,931 -0.73(-0.09%)
Aug 18, 2023 830.86 852.33 830.86 846.13 136,703 +2.65(+0.31%)
Aug 17, 2023 844.35 851.25 839.73 843.48 165,983 -5.32(-0.63%)
Aug 16, 2023 870.46 875.09 848.40 848.80 90,962 -22.29(-2.56%)
Aug 15, 2023 874.03 877.54 867.57 871.09 105,428 -4.57(-0.52%)
Aug 14, 2023 868.34 877.57 864.23 875.66 133,238 +15.55(+1.81%)
Aug 11, 2023 855.98 864.71 855.98 860.11 75,258 +1.02(+0.12%)
Aug 10, 2023 864.05 870.27 854.90 859.09 122,192 +4.32(+0.51%)
Aug 09, 2023 860.00 862.21 846.41 854.77 99,623 -1.39(-0.16%)
Aug 08, 2023 858.05 870.29 841.29 856.16 193,672 -5.11(-0.59%)
Aug 07, 2023 847.68 862.82 845.01 861.27 161,550 +20.25(+2.41%)
Aug 04, 2023 856.97 859.25 825.47 841.02 173,416 -14.16(-1.66%)
Aug 03, 2023 850.00 892.03 837.52 855.18 343,322 +32.99(+4.01%)
Aug 02, 2023 821.21 826.53 810.26 822.19 215,091 -7.50(-0.90%)
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.