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

Fair Isaac and Company (NY: FICO )

1,143.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2022 381.53 381.53 372.98 373.51 317,889 -11.87(-3.08%)
Apr 28, 2022 395.97 400.00 372.89 385.38 694,561 +10.10(+2.69%)
Apr 27, 2022 372.05 376.90 368.85 375.28 458,734 +5.94(+1.61%)
Apr 26, 2022 384.00 384.00 367.45 369.34 515,396 -17.16(-4.44%)
Apr 25, 2022 380.00 390.24 378.06 386.50 393,166 +3.90(+1.02%)
Apr 22, 2022 386.91 389.05 381.74 382.60 195,040 -4.07(-1.05%)
Apr 21, 2022 412.42 412.42 384.44 386.67 319,036 -21.42(-5.25%)
Apr 20, 2022 413.45 416.37 405.20 408.09 222,366 -1.46(-0.36%)
Apr 19, 2022 402.87 414.53 402.78 409.55 314,816 +4.81(+1.19%)
Apr 18, 2022 413.33 414.77 403.45 404.74 197,626 -8.98(-2.17%)
Apr 14, 2022 417.80 417.92 411.62 413.72 145,352 -1.26(-0.30%)
Apr 13, 2022 405.00 416.37 402.56 414.98 177,729 +7.58(+1.86%)
Apr 12, 2022 416.84 417.45 405.49 407.40 221,060 -3.61(-0.88%)
Apr 11, 2022 414.23 416.80 409.54 411.01 249,657 -7.74(-1.85%)
Apr 08, 2022 419.59 429.14 418.16 418.75 219,705 -2.43(-0.58%)
Apr 07, 2022 417.63 426.18 414.48 421.18 297,701 +2.08(+0.50%)
Apr 06, 2022 437.09 437.27 414.55 419.10 441,019 -20.81(-4.73%)
Apr 05, 2022 450.46 453.49 437.38 439.91 349,938 -12.52(-2.77%)
Apr 04, 2022 450.88 459.45 450.88 452.43 154,079 +3.14(+0.70%)
Apr 01, 2022 466.05 468.67 447.60 449.29 346,340 -17.17(-3.68%)
Mar 31, 2022 473.35 475.86 466.30 466.46 254,467 -10.50(-2.20%)
Mar 30, 2022 476.03 479.91 472.03 476.96 173,081 -2.40(-0.50%)
Mar 29, 2022 469.32 480.99 468.91 479.36 234,937 +16.97(+3.67%)
Mar 28, 2022 457.44 464.44 454.07 462.39 216,391 +4.89(+1.07%)
Mar 25, 2022 468.49 469.12 455.60 457.50 300,042 -7.67(-1.65%)
Mar 24, 2022 464.55 465.63 459.50 465.17 145,680 +0.75(+0.16%)
Mar 23, 2022 478.70 478.70 464.11 464.42 191,012 -20.37(-4.20%)
Mar 22, 2022 484.69 489.12 483.11 484.79 231,577 +1.06(+0.22%)
Mar 21, 2022 487.89 491.33 473.74 483.73 209,772 -7.92(-1.61%)
Mar 18, 2022 474.95 492.53 470.60 491.65 580,324 +11.45(+2.38%)
Mar 17, 2022 482.87 487.17 477.63 480.20 277,041 -3.52(-0.73%)
Mar 16, 2022 483.70 488.36 467.65 483.72 224,597 +5.04(+1.05%)
Mar 15, 2022 468.52 479.72 465.91 478.68 225,922 +12.65(+2.71%)
Mar 14, 2022 462.15 479.15 460.11 466.03 265,731 +2.85(+0.62%)
Mar 11, 2022 484.59 484.59 462.33 463.18 142,464 -18.43(-3.83%)
Mar 10, 2022 478.06 486.98 476.82 481.61 189,650 -4.31(-0.89%)
Mar 09, 2022 476.54 492.02 473.72 485.92 241,311 +17.01(+3.63%)
Mar 08, 2022 475.14 487.40 468.56 468.91 293,289 -8.11(-1.70%)
Mar 07, 2022 489.31 497.76 476.39 477.02 254,033 -20.21(-4.06%)
Mar 04, 2022 483.52 502.71 480.60 497.23 326,777 +15.26(+3.17%)
Mar 03, 2022 495.29 495.29 481.56 481.97 172,691 -8.03(-1.64%)
Mar 02, 2022 477.23 492.49 474.06 490.00 178,244 +14.54(+3.06%)
Mar 01, 2022 471.18 483.39 465.06 475.46 324,555 +4.27(+0.91%)
Feb 28, 2022 467.30 479.82 464.27 471.19 398,250 -2.20(-0.46%)
Feb 25, 2022 468.61 473.86 461.49 473.39 185,763 +0.94(+0.20%)
Feb 24, 2022 435.90 473.40 435.42 472.45 259,688 +17.65(+3.88%)
Feb 23, 2022 488.69 488.69 453.73 454.80 380,683 -30.36(-6.26%)
Feb 22, 2022 493.28 495.29 483.43 485.16 218,146 -13.04(-2.62%)
Feb 18, 2022 498.20 0 -10.73(-2.11%)
Feb 17, 2022 505.50 512.79 498.19 508.93 194,544 -2.63(-0.51%)
Feb 16, 2022 512.64 514.74 503.31 511.56 188,461 -6.37(-1.23%)
Feb 15, 2022 513.53 522.68 510.06 517.93 143,811 +5.53(+1.08%)
Feb 14, 2022 515.04 526.85 508.53 512.40 221,187 -4.22(-0.82%)
Feb 11, 2022 520.58 528.60 514.98 516.62 322,394 -0.20(-0.04%)
Feb 10, 2022 509.68 531.03 509.68 516.82 285,819 -6.61(-1.26%)
Feb 09, 2022 520.00 523.60 515.18 523.43 366,766 +10.95(+2.14%)
Feb 08, 2022 504.45 512.98 501.42 512.48 196,269 +9.74(+1.94%)
Feb 07, 2022 502.28 507.83 499.01 502.74 232,938 +0.68(+0.14%)
Feb 04, 2022 494.20 506.44 492.00 502.06 206,107 +6.84(+1.38%)
Feb 03, 2022 493.26 495.22 209,220 -9.44(-1.87%)
Feb 02, 2022 498.20 506.05 495.43 504.66 249,019 +7.12(+1.43%)
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.