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

Fair Isaac and Company (NY: FICO )

1,137.02 -56.64 (-4.75%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 26, 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 (%)
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%)
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%)
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.