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

Fair Isaac Corporation Common Stock (NY:FICO)

2,206.01 +4.12 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2025 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 16, 2025 2193 2211 2180 2202 163,794 +21.45(+0.98%)
May 15, 2025 2140 2189 2140 2180 161,778 +54.54(+2.57%)
May 14, 2025 2141 2170 2113 2126 108,217 -10.13(-0.47%)
May 13, 2025 2135 2173 2132 2136 150,910 +6.03(+0.28%)
May 12, 2025 2151 2151 2117 2130 182,028 +41.78(+2.00%)
May 09, 2025 2106 2131 2084 2088 139,170 -17.54(-0.83%)
May 08, 2025 2105 2130 2090 2106 184,809 +10.73(+0.51%)
May 07, 2025 2058 2101 2057 2095 159,961 +34.17(+1.66%)
May 06, 2025 2054 2090 2036 2061 116,471 -19.55(-0.94%)
May 05, 2025 2038 2112 2038 2080 169,954 +32.24(+1.57%)
May 02, 2025 2026 2073 2024 2048 204,432 +46.49(+2.32%)
May 01, 2025 2000 2046 1946 2002 197,871 +12.00(+0.60%)
Apr 30, 2025 1910 2017 1910 1990 270,198 +28.18(+1.44%)
Apr 29, 2025 1948 1979 1947 1962 198,563 +18.23(+0.94%)
Apr 28, 2025 1952 1956 1920 1943 201,261 -9.04(-0.46%)
Apr 25, 2025 1933 1957 1886 1952 182,431 +15.50(+0.80%)
Apr 24, 2025 1940 1952 1922 1937 181,749 +10.75(+0.56%)
Apr 23, 2025 1943 1971 1919 1926 168,376 +53.16(+2.84%)
Apr 22, 2025 1849 1886 1838 1873 116,484 +56.82(+3.13%)
Apr 21, 2025 1892 1897 1791 1816 127,147 -92.61(-4.85%)
Apr 17, 2025 1914 1931 1888 1909 151,094 +8.91(+0.47%)
Apr 16, 2025 1901 1937 1882 1900 177,238 -24.15(-1.26%)
Apr 15, 2025 1935 1957 1912 1924 221,367 -8.81(-0.46%)
Apr 14, 2025 1904 1943 1892 1933 209,546 +44.29(+2.35%)
Apr 11, 2025 1832 1903 1824 1888 230,912 +38.39(+2.08%)
Apr 10, 2025 1811 1880 1799 1850 194,455 +2.06(+0.11%)
Apr 09, 2025 1665 1871 1662 1848 306,657 +170.89(+10.19%)
Apr 08, 2025 1770 1792 1643 1677 210,283 -36.09(-2.11%)
Apr 07, 2025 1613 1748 1585 1713 334,781 +39.22(+2.34%)
Apr 04, 2025 1757 1765 1674 1674 300,865 -127.07(-7.06%)
Apr 03, 2025 1820 1854 1798 1801 152,523 -88.84(-4.70%)
Apr 02, 2025 1844 1893 1825 1890 105,333 +21.42(+1.15%)
Apr 01, 2025 1835 1873 1825 1868 129,490 +24.31(+1.32%)
Mar 31, 2025 1815 1851 1785 1844 198,380 +8.92(+0.49%)
Mar 28, 2025 1874 1874 1812 1835 140,124 -37.04(-1.98%)
Mar 27, 2025 1887 1890 1850 1872 88,846 -14.72(-0.78%)
Mar 26, 2025 1920 1920 1866 1887 128,965 -32.64(-1.70%)
Mar 25, 2025 1897 1925 1893 1920 142,974 +21.98(+1.16%)
Mar 24, 2025 1887 1907 1879 1898 166,035 +44.37(+2.39%)
Mar 21, 2025 1842 1860 1818 1853 216,000 -0.17(-0.01%)
Mar 20, 2025 1850 1880 1849 1853 141,542 -19.53(-1.04%)
Mar 19, 2025 1827 1885 1825 1873 154,320 +59.38(+3.27%)
Mar 18, 2025 1837 1851 1794 1814 131,345 -32.24(-1.75%)
Mar 17, 2025 1798 1872 1798 1846 200,580 +45.95(+2.55%)
Mar 14, 2025 1759 1815 1758 1800 145,867 +56.36(+3.23%)
Mar 13, 2025 1770 1770 1721 1744 159,296 -35.46(-1.99%)
Mar 12, 2025 1756 1792 1731 1779 269,035 +56.15(+3.26%)
Mar 11, 2025 1695 1751 1677 1723 280,415 +27.50(+1.62%)
Mar 10, 2025 1791 1791 1689 1695 278,998 -138.78(-7.57%)
Mar 07, 2025 1820 1860 1767 1834 213,628 +17.62(+0.97%)
Mar 06, 2025 1834 1875 1810 1817 184,035 -56.50(-3.02%)
Mar 05, 2025 1871 1887 1857 1873 196,918 +1.98(+0.11%)
Mar 04, 2025 1849 1920 1846 1871 247,457 +6.15(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.