Skip to main content

Fair Isaac and Company (NY: FICO )

1,249.61 -8.90 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 643.52 668.45 640.12 665.95 286,037 +21.67(+3.36%)
Jan 30, 2023 658.12 659.98 644.27 644.28 186,002 -15.97(-2.42%)
Jan 27, 2023 623.79 676.98 617.35 660.25 317,427 +14.20(+2.20%)
Jan 26, 2023 646.65 648.89 632.09 646.05 227,522 +3.22(+0.50%)
Jan 25, 2023 627.82 646.38 610.66 642.83 188,727 +2.61(+0.41%)
Jan 24, 2023 653.12 657.58 638.00 640.22 243,542 -9.73(-1.50%)
Jan 23, 2023 648.39 658.21 640.53 649.95 217,787 +0.77(+0.12%)
Jan 20, 2023 623.39 649.92 623.39 649.18 199,706 +25.32(+4.06%)
Jan 19, 2023 625.03 636.99 622.47 623.86 178,572 -6.11(-0.97%)
Jan 18, 2023 635.29 640.50 619.17 629.97 211,805 +2.09(+0.33%)
Jan 17, 2023 616.01 628.26 610.18 627.88 161,373 +9.96(+1.61%)
Jan 13, 2023 599.22 620.65 599.22 617.92 128,997 +12.34(+2.04%)
Jan 12, 2023 598.40 608.31 586.60 605.58 163,850 +6.61(+1.10%)
Jan 11, 2023 588.26 600.92 584.44 598.97 168,387 +13.11(+2.24%)
Jan 10, 2023 588.48 591.62 575.39 585.86 253,026 -8.01(-1.35%)
Jan 09, 2023 609.55 611.98 591.80 593.87 193,278 -8.07(-1.34%)
Jan 06, 2023 603.60 608.70 583.69 601.94 115,677 +5.04(+0.84%)
Jan 05, 2023 601.06 606.40 589.50 596.90 146,516 -12.14(-1.99%)
Jan 04, 2023 596.54 609.80 596.15 609.04 117,334 +17.85(+3.02%)
Jan 03, 2023 608.65 617.10 586.11 591.19 165,263 -7.39(-1.23%)
Dec 30, 2022 591.69 599.09 587.81 598.58 153,245 -2.32(-0.39%)
Dec 29, 2022 607.49 614.49 598.75 600.90 120,580 -5.94(-0.98%)
Dec 28, 2022 615.33 622.22 604.40 606.84 92,619 -7.46(-1.21%)
Dec 27, 2022 613.88 617.37 608.17 614.30 92,277 -2.46(-0.40%)
Dec 23, 2022 613.10 623.15 605.05 616.76 90,452 +2.24(+0.36%)
Dec 22, 2022 602.71 617.48 599.28 614.52 128,404 +0.32(+0.05%)
Dec 21, 2022 592.59 614.21 592.59 614.20 133,042 +23.05(+3.90%)
Dec 20, 2022 582.74 595.52 580.49 591.15 138,329 +5.50(+0.94%)
Dec 19, 2022 586.61 593.70 579.61 585.65 170,815 -4.98(-0.84%)
Dec 16, 2022 595.19 595.19 583.18 590.63 427,657 -7.58(-1.27%)
Dec 15, 2022 594.02 598.22 583.63 598.21 242,626 -8.47(-1.40%)
Dec 14, 2022 616.86 628.65 602.50 606.68 193,769 -13.88(-2.24%)
Dec 13, 2022 628.00 638.87 615.34 620.56 237,578 +4.25(+0.69%)
Dec 12, 2022 618.13 623.20 609.29 616.31 120,397 +0.86(+0.14%)
Dec 09, 2022 620.76 626.45 614.90 615.45 142,127 -9.54(-1.53%)
Dec 08, 2022 620.69 632.02 610.60 624.99 179,400 +11.49(+1.87%)
Dec 07, 2022 609.00 616.12 598.48 613.50 136,825 +3.89(+0.64%)
Dec 06, 2022 609.65 612.68 595.05 609.61 174,326 -2.49(-0.41%)
Dec 05, 2022 612.34 615.53 599.07 612.10 170,105 -9.22(-1.48%)
Dec 02, 2022 619.00 626.96 602.30 621.32 190,173 +0.18(+0.03%)
Dec 01, 2022 617.52 637.69 612.17 621.14 303,258 +1.42(+0.23%)
Nov 30, 2022 587.37 621.20 582.49 619.72 395,794 +28.98(+4.91%)
Nov 29, 2022 583.78 597.13 579.48 590.74 214,627 +3.06(+0.52%)
Nov 28, 2022 579.43 589.05 571.81 587.68 189,969 -1.39(-0.24%)
Nov 25, 2022 576.59 589.97 570.81 589.07 84,283 +9.78(+1.69%)
Nov 23, 2022 578.42 594.67 578.29 579.29 177,371 +1.39(+0.24%)
Nov 22, 2022 581.89 584.36 574.14 577.90 174,968 -3.59(-0.62%)
Nov 21, 2022 577.42 582.93 568.90 581.49 163,316 +5.29(+0.92%)
Nov 18, 2022 593.87 593.87 568.38 576.20 290,668 -10.51(-1.79%)
Nov 17, 2022 600.84 603.45 571.25 586.71 346,047 -31.16(-5.04%)
Nov 16, 2022 603.65 623.34 603.65 617.87 194,504 +1.38(+0.22%)
Nov 15, 2022 610.99 623.61 604.84 616.49 273,914 +23.59(+3.98%)
Nov 14, 2022 600.01 613.86 580.01 592.90 368,123 -14.67(-2.41%)
Nov 11, 2022 583.86 623.15 583.86 607.57 475,693 +25.79(+4.43%)
Nov 10, 2022 525.74 581.87 518.26 581.78 844,583 +138.01(+31.10%)
Nov 09, 2022 446.82 446.94 437.31 443.77 201,303 -6.76(-1.50%)
Nov 08, 2022 439.21 456.33 435.48 450.53 311,284 +13.68(+3.13%)
Nov 07, 2022 435.17 442.30 427.09 436.85 227,122 +1.50(+0.34%)
Nov 04, 2022 442.74 443.55 427.72 435.35 171,772 -1.33(-0.30%)
Nov 03, 2022 440.88 451.13 433.45 436.68 199,264 -10.82(-2.42%)
Nov 02, 2022 473.52 475.04 442.27 447.50 245,609 -28.62(-6.01%)
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.