Indicators

Fair Isaac and Company (NY: FICO )

1,408.56 +4.12 (+0.29%)

Streaming Delayed Price Updated: 12:11 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.