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 (%)
Jun 30, 2023 805.44 815.18 805.44 809.21 164,309 +12.67(+1.59%)
Jun 29, 2023 789.69 797.57 786.51 796.54 104,408 +8.70(+1.10%)
Jun 28, 2023 774.58 799.61 773.50 787.84 153,801 +12.30(+1.59%)
Jun 27, 2023 768.48 778.30 764.49 775.54 228,815 +7.06(+0.92%)
Jun 26, 2023 772.59 780.98 768.16 768.48 125,651 -7.57(-0.98%)
Jun 23, 2023 779.79 783.26 770.58 776.05 326,104 -10.80(-1.37%)
Jun 22, 2023 786.84 795.24 778.65 786.85 130,075 -3.65(-0.46%)
Jun 21, 2023 794.15 796.76 782.43 790.50 187,186 -5.04(-0.63%)
Jun 20, 2023 797.27 806.67 788.92 795.54 220,065 -4.42(-0.55%)
Jun 16, 2023 809.69 815.64 795.50 799.96 262,951 -2.15(-0.27%)
Jun 15, 2023 791.68 807.41 791.68 802.11 175,295 +6.86(+0.86%)
Jun 14, 2023 804.07 807.08 785.54 795.25 196,205 -6.33(-0.79%)
Jun 13, 2023 804.53 806.45 797.60 801.58 201,692 +1.40(+0.17%)
Jun 12, 2023 782.45 800.46 779.37 800.18 154,351 +25.47(+3.29%)
Jun 09, 2023 769.67 779.74 765.40 774.71 232,705 +8.02(+1.05%)
Jun 08, 2023 756.11 771.01 756.11 766.69 216,687 +9.51(+1.26%)
Jun 07, 2023 789.54 797.18 745.45 757.18 374,894 -32.81(-4.15%)
Jun 06, 2023 789.21 795.35 786.03 789.99 155,178 -1.61(-0.20%)
Jun 05, 2023 787.21 796.67 781.09 791.60 104,567 +0.76(+0.10%)
Jun 02, 2023 793.33 800.09 783.06 790.84 176,866 -2.40(-0.30%)
Jun 01, 2023 786.30 799.95 786.30 793.24 208,759 +5.57(+0.71%)
May 31, 2023 789.89 794.98 775.11 787.67 409,446 -2.74(-0.35%)
May 30, 2023 795.00 795.22 783.96 790.41 187,004 -1.21(-0.15%)
May 26, 2023 774.79 792.22 774.27 791.62 211,157 +19.49(+2.52%)
May 25, 2023 773.50 777.78 766.53 772.13 144,503 +6.92(+0.90%)
May 24, 2023 758.58 770.00 747.71 765.21 165,223 +5.00(+0.66%)
May 23, 2023 769.57 777.02 759.05 760.21 246,029 -16.52(-2.13%)
May 22, 2023 766.70 794.02 760.37 776.73 233,848 +20.94(+2.77%)
May 19, 2023 768.06 768.79 754.23 755.79 206,532 -10.15(-1.33%)
May 18, 2023 749.00 766.15 748.13 765.94 198,916 +16.73(+2.23%)
May 17, 2023 759.74 759.74 748.80 749.21 181,379 -4.92(-0.65%)
May 16, 2023 753.31 756.64 746.00 754.13 146,257 -2.01(-0.27%)
May 15, 2023 742.58 757.57 739.61 756.14 211,815 +12.31(+1.65%)
May 12, 2023 751.41 758.59 741.28 743.83 305,512 -5.46(-0.73%)
May 11, 2023 759.00 762.73 743.02 749.29 197,649 -8.61(-1.14%)
May 10, 2023 744.33 758.46 741.43 757.90 171,963 +20.66(+2.80%)
May 09, 2023 735.42 741.83 733.75 737.24 158,601 +0.83(+0.11%)
May 08, 2023 729.54 736.78 729.54 736.41 194,955 +4.43(+0.61%)
May 05, 2023 739.92 743.37 730.33 731.98 148,264 -4.67(-0.63%)
May 04, 2023 748.67 760.15 736.00 736.65 208,148 -15.74(-2.09%)
May 03, 2023 740.47 756.02 732.10 752.39 273,139 +12.68(+1.71%)
May 02, 2023 749.44 749.44 725.29 739.71 251,551 -6.28(-0.84%)
May 01, 2023 726.72 751.58 714.63 745.99 238,770 +18.04(+2.48%)
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%)
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.