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

Fair Isaac and Company (NY: FICO )

1,126.76 -35.49 (-3.05%)
Streaming Delayed Price Updated: 2:55 PM 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 (%)
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%)
Feb 01, 2023 662.47 686.23 653.19 682.68 204,360 +16.73(+2.51%)
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%)
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.