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

Fair Isaac and Company (NY: FICO )

1,188.19 +37.53 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 28, 2023 719.22 758.00 718.22 727.95 412,358 -6.73(-0.92%)
Apr 27, 2023 724.16 736.37 719.17 734.68 251,190 +20.32(+2.84%)
Apr 26, 2023 710.96 723.89 708.00 714.36 309,612 +4.84(+0.68%)
Apr 25, 2023 711.35 715.37 708.25 709.52 219,849 -4.04(-0.57%)
Apr 24, 2023 722.51 726.56 712.65 713.56 232,383 -5.67(-0.79%)
Apr 21, 2023 707.62 728.85 707.06 719.23 305,427 +15.79(+2.24%)
Apr 20, 2023 693.65 704.15 692.87 703.44 216,987 +8.13(+1.17%)
Apr 19, 2023 692.16 695.32 686.08 695.31 192,049 -2.06(-0.30%)
Apr 18, 2023 700.00 702.29 693.19 697.37 136,083 +0.90(+0.13%)
Apr 17, 2023 700.68 703.46 686.90 696.47 115,291 -1.59(-0.23%)
Apr 14, 2023 695.22 702.26 695.22 698.06 133,272 -0.72(-0.10%)
Apr 13, 2023 687.05 699.22 687.05 698.78 126,523 +14.35(+2.10%)
Apr 12, 2023 682.33 690.89 682.33 684.43 103,639 +5.47(+0.81%)
Apr 11, 2023 678.54 688.38 675.37 678.96 167,650 -0.61(-0.09%)
Apr 10, 2023 668.12 680.19 664.41 679.57 129,836 +7.15(+1.06%)
Apr 06, 2023 671.30 677.00 668.98 672.42 127,596 -4.20(-0.62%)
Apr 05, 2023 687.53 693.41 676.60 676.62 102,507 -12.67(-1.84%)
Apr 04, 2023 689.08 691.50 682.59 689.29 290,461 -0.55(-0.08%)
Apr 03, 2023 700.00 702.46 686.83 689.84 225,989 -12.85(-1.83%)
Mar 31, 2023 696.40 703.02 694.71 702.69 364,009 +6.29(+0.90%)
Mar 30, 2023 700.90 705.00 692.24 696.40 108,508 -1.73(-0.25%)
Mar 29, 2023 685.87 698.96 685.54 698.13 158,964 +18.61(+2.74%)
Mar 28, 2023 686.25 690.96 674.80 679.52 180,141 -9.11(-1.32%)
Mar 27, 2023 691.95 699.30 687.24 688.63 215,384 -2.31(-0.33%)
Mar 24, 2023 677.55 691.15 672.00 690.94 130,569 +10.09(+1.48%)
Mar 23, 2023 682.85 688.29 673.12 680.85 218,650 +2.15(+0.32%)
Mar 22, 2023 694.06 696.02 677.71 678.70 217,294 -18.18(-2.61%)
Mar 21, 2023 686.14 700.37 676.08 696.88 246,547 +14.33(+2.10%)
Mar 20, 2023 654.50 684.49 650.00 682.55 309,480 +27.61(+4.22%)
Mar 17, 2023 677.21 693.61 651.08 654.94 5,150,037 -25.03(-3.68%)
Mar 16, 2023 669.40 697.67 666.50 679.97 314,690 +11.67(+1.75%)
Mar 15, 2023 684.12 691.50 659.33 668.30 321,960 -28.59(-4.10%)
Mar 14, 2023 691.04 708.86 689.10 696.89 330,437 +14.00(+2.05%)
Mar 13, 2023 689.12 693.09 662.19 682.89 486,387 -12.87(-1.85%)
Mar 10, 2023 694.05 707.31 683.33 695.76 237,226 -0.67(-0.10%)
Mar 09, 2023 700.94 711.85 696.38 696.43 265,761 -4.11(-0.59%)
Mar 08, 2023 701.37 705.00 689.48 700.54 192,440 -1.19(-0.17%)
Mar 07, 2023 696.57 705.75 693.43 701.73 184,989 +5.15(+0.74%)
Mar 06, 2023 706.99 711.41 696.58 696.58 278,913 -8.65(-1.23%)
Mar 03, 2023 690.84 708.54 688.50 705.23 172,176 +17.71(+2.58%)
Mar 02, 2023 681.17 687.77 679.49 687.52 101,132 +4.73(+0.69%)
Mar 01, 2023 675.54 682.79 670.32 682.79 194,182 +5.40(+0.80%)
Feb 28, 2023 671.85 686.74 671.85 677.39 292,772 +6.98(+1.04%)
Feb 27, 2023 671.18 672.72 666.43 670.41 119,411 +4.47(+0.67%)
Feb 24, 2023 659.87 668.24 658.72 665.94 100,101 -5.73(-0.85%)
Feb 23, 2023 666.72 674.54 662.56 671.67 94,431 +8.19(+1.23%)
Feb 22, 2023 666.62 668.34 654.69 663.48 169,895 -1.52(-0.23%)
Feb 21, 2023 667.33 676.56 663.02 665.00 213,567 -17.19(-2.52%)
Feb 17, 2023 674.68 687.24 665.80 682.19 207,399 -5.61(-0.82%)
Feb 16, 2023 690.00 696.22 687.24 687.80 156,477 -11.14(-1.59%)
Feb 15, 2023 691.33 703.86 691.33 698.94 181,689 +0.88(+0.13%)
Feb 14, 2023 692.56 701.63 690.29 698.06 191,637 +3.82(+0.55%)
Feb 13, 2023 691.80 698.03 684.01 694.24 189,645 +14.51(+2.13%)
Feb 10, 2023 670.98 686.24 669.04 679.73 176,071 +1.99(+0.29%)
Feb 09, 2023 680.41 698.99 674.92 677.74 244,374 +0.89(+0.13%)
Feb 08, 2023 677.41 682.47 667.65 676.85 217,044 -0.68(-0.10%)
Feb 07, 2023 666.35 680.85 657.20 677.53 162,506 +4.08(+0.61%)
Feb 06, 2023 677.72 677.72 667.80 673.45 169,762 -7.87(-1.16%)
Feb 03, 2023 671.73 692.79 671.73 681.32 209,905 -9.00(-1.30%)
Feb 02, 2023 693.62 710.00 685.27 690.32 214,570 +7.64(+1.12%)
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.