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

Fair Isaac and Company (NY: FICO )

1,152.70 +2.18 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 16, 2024 1151 1154 1131 1153 163,205 +2.18(+0.19%)
Apr 15, 2024 1185 1198 1146 1151 182,644 -25.09(-2.13%)
Apr 12, 2024 1169 1184 1166 1176 118,199 -16.07(-1.35%)
Apr 11, 2024 1187 1200 1180 1192 108,216 +10.45(+0.88%)
Apr 10, 2024 1200 1211 1178 1181 179,073 -37.85(-3.10%)
Apr 09, 2024 1246 1246 1210 1219 115,385 -19.80(-1.60%)
Apr 08, 2024 1232 1244 1222 1239 96,384 +7.23(+0.59%)
Apr 05, 2024 1222 1243 1222 1232 80,303 +11.80(+0.97%)
Apr 04, 2024 1261 1267 1215 1220 114,107 -28.70(-2.30%)
Apr 03, 2024 1230 1262 1230 1249 101,769 +1.26(+0.10%)
Apr 02, 2024 1234 1247 1225 1247 141,741 -7.08(-0.56%)
Apr 01, 2024 1250 1266 1248 1254 121,111 +4.76(+0.38%)
Mar 28, 2024 1259 1259 1249 1250 151,704 -8.90(-0.71%)
Mar 27, 2024 1292 1308 1255 1259 144,685 -23.96(-1.87%)
Mar 26, 2024 1277 1290 1271 1282 137,068 +15.86(+1.25%)
Mar 25, 2024 1277 1277 1260 1267 115,916 -10.13(-0.79%)
Mar 22, 2024 1280 1286 1264 1277 205,626 -3.28(-0.26%)
Mar 21, 2024 1259 1287 1241 1280 135,124 +34.62(+2.78%)
Mar 20, 2024 1243 1247 1228 1245 101,852 +9.77(+0.79%)
Mar 19, 2024 1217 1240 1210 1236 155,265 +12.89(+1.05%)
Mar 18, 2024 1218 1255 1216 1223 176,340 +10.93(+0.90%)
Mar 15, 2024 1188 1214 1181 1212 333,057 +9.81(+0.82%)
Mar 14, 2024 1252 1259 1193 1202 364,315 -43.82(-3.52%)
Mar 13, 2024 1324 1328 1221 1246 366,043 -82.77(-6.23%)
Mar 12, 2024 1289 1332 1283 1329 150,415 +45.91(+3.58%)
Mar 11, 2024 1288 1295 1263 1283 153,054 -17.77(-1.37%)
Mar 08, 2024 1336 1350 1296 1300 135,929 -34.54(-2.59%)
Mar 07, 2024 1300 1335 1295 1335 183,056 +46.88(+3.64%)
Mar 06, 2024 1278 1290 1269 1288 112,702 +24.46(+1.94%)
Mar 05, 2024 1297 1297 1248 1264 181,544 -37.60(-2.89%)
Mar 04, 2024 1295 1316 1293 1301 87,267 +6.05(+0.47%)
Mar 01, 2024 1266 1298 1264 1295 148,503 +25.29(+1.99%)
Feb 29, 2024 1279 1284 1265 1270 163,254 -4.72(-0.37%)
Feb 28, 2024 1274 1287 1274 1275 193,391 -1.40(-0.11%)
Feb 27, 2024 1281 1289 1271 1276 102,227 -12.22(-0.95%)
Feb 26, 2024 1293 1306 1288 1288 180,404 +5.92(+0.46%)
Feb 23, 2024 1292 1296 1268 1282 123,454 -5.93(-0.46%)
Feb 22, 2024 1278 1291 1267 1288 146,159 +41.70(+3.35%)
Feb 21, 2024 1249 1259 1224 1247 151,191 -12.64(-1.00%)
Feb 20, 2024 1279 1279 1253 1259 153,379 -22.86(-1.78%)
Feb 16, 2024 1296 1304 1281 1282 115,327 -20.64(-1.58%)
Feb 15, 2024 1300 1307 1283 1303 143,550 +8.86(+0.68%)
Feb 14, 2024 1284 1298 1279 1294 154,982 +24.36(+1.92%)
Feb 13, 2024 1270 1290 1258 1269 272,955 -28.87(-2.22%)
Feb 12, 2024 1334 1334 1295 1298 159,062 -25.46(-1.92%)
Feb 09, 2024 1328 1336 1317 1324 118,953 +2.37(+0.18%)
Feb 08, 2024 1283 1325 1283 1321 202,495 +40.99(+3.20%)
Feb 07, 2024 1264 1287 1262 1280 168,590 +20.64(+1.64%)
Feb 06, 2024 1260 1264 1230 1260 208,991 +3.68(+0.29%)
Feb 05, 2024 1256 1259 1234 1256 100,642 +0.83(+0.07%)
Feb 02, 2024 1243 1258 1240 1255 121,410 +12.13(+0.98%)
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.