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

Fair Isaac and Company (NY: FICO )

1,110.85 -82.81 (-6.94%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 30, 2021 522.64 529.08 522.64 523.91 154,283 -3.87(-0.73%)
Jul 29, 2021 528.34 536.18 525.75 527.78 233,522 +0.32(+0.06%)
Jul 28, 2021 531.10 536.99 525.53 527.46 149,934 -2.33(-0.44%)
Jul 27, 2021 541.43 541.86 526.49 529.79 227,109 -10.15(-1.88%)
Jul 26, 2021 539.99 547.44 535.84 539.94 183,223 -12.94(-2.34%)
Jul 23, 2021 551.57 553.97 545.79 552.88 153,468 +2.64(+0.48%)
Jul 22, 2021 542.69 551.09 542.69 550.24 160,684 +9.41(+1.74%)
Jul 21, 2021 531.96 542.69 530.97 540.83 162,402 +7.53(+1.41%)
Jul 20, 2021 525.41 538.11 523.88 533.30 184,740 +11.42(+2.19%)
Jul 19, 2021 517.10 526.96 516.40 521.88 134,690 -2.05(-0.39%)
Jul 16, 2021 522.39 530.01 522.39 523.93 113,437 +4.60(+0.89%)
Jul 15, 2021 521.27 522.20 514.26 519.33 155,789 -2.29(-0.44%)
Jul 14, 2021 521.00 523.88 518.60 521.62 165,230 +4.63(+0.90%)
Jul 13, 2021 515.00 524.63 512.07 516.99 102,721 -0.71(-0.14%)
Jul 12, 2021 523.66 526.22 513.19 517.70 150,205 -6.35(-1.21%)
Jul 09, 2021 515.60 526.53 512.44 524.05 115,144 +8.98(+1.74%)
Jul 08, 2021 517.61 524.54 512.51 515.07 222,743 -6.30(-1.21%)
Jul 07, 2021 520.00 523.79 511.48 521.37 150,677 +4.66(+0.90%)
Jul 06, 2021 511.03 519.15 507.78 516.71 167,044 +8.90(+1.75%)
Jul 02, 2021 502.04 509.64 501.17 507.81 109,529 +7.49(+1.50%)
Jul 01, 2021 503.53 510.62 500.32 500.32 297,588 -2.36(-0.47%)
Jun 30, 2021 510.25 513.77 502.45 502.68 145,600 -9.09(-1.78%)
Jun 29, 2021 508.39 513.09 505.57 511.77 155,220 +5.40(+1.07%)
Jun 28, 2021 501.57 507.73 501.57 506.37 114,350 +5.39(+1.08%)
Jun 25, 2021 501.03 506.00 500.05 500.98 246,287 -0.03(-0.01%)
Jun 24, 2021 500.48 501.36 495.32 501.01 193,204 +4.05(+0.81%)
Jun 23, 2021 507.28 509.93 496.58 496.96 162,018 -9.06(-1.79%)
Jun 22, 2021 504.95 510.14 503.79 506.02 196,865 -0.30(-0.06%)
Jun 21, 2021 505.15 512.40 499.31 506.32 219,531 +3.97(+0.79%)
Jun 18, 2021 506.49 508.79 499.67 502.35 348,504 +1.41(+0.28%)
Jun 17, 2021 492.48 503.73 489.30 500.94 180,578 +7.34(+1.49%)
Jun 16, 2021 500.61 502.34 488.23 493.60 152,389 -5.92(-1.19%)
Jun 15, 2021 504.00 504.00 496.44 499.52 147,602 -6.08(-1.20%)
Jun 14, 2021 504.78 507.21 501.48 505.60 196,181 +0.82(+0.16%)
Jun 11, 2021 497.50 505.52 495.09 504.78 103,354 +8.36(+1.68%)
Jun 10, 2021 491.85 497.07 491.43 496.42 93,500 +5.23(+1.06%)
Jun 09, 2021 491.00 496.20 488.03 491.19 119,337 +3.02(+0.62%)
Jun 08, 2021 489.39 489.77 480.15 488.17 225,350 +3.46(+0.71%)
Jun 07, 2021 488.28 491.72 482.88 484.71 108,427 -5.63(-1.15%)
Jun 04, 2021 483.43 490.78 483.21 490.34 130,010 +10.58(+2.21%)
Jun 03, 2021 490.12 490.12 477.72 479.76 139,935 -14.93(-3.02%)
Jun 02, 2021 498.02 499.39 488.00 494.69 259,876 -4.27(-0.86%)
Jun 01, 2021 510.79 512.97 496.35 498.96 264,137 -7.10(-1.40%)
May 28, 2021 506.13 508.23 501.39 506.06 157,512 +4.41(+0.88%)
May 27, 2021 501.70 509.18 500.57 501.65 161,598 -1.86(-0.37%)
May 26, 2021 510.45 510.91 500.98 503.51 106,421 -3.09(-0.61%)
May 25, 2021 504.48 509.39 502.07 506.60 166,990 +6.30(+1.26%)
May 24, 2021 498.81 506.08 493.00 500.30 152,941 +8.57(+1.74%)
May 21, 2021 504.53 505.39 491.09 491.73 152,693 -9.51(-1.90%)
May 20, 2021 487.26 505.38 487.26 501.24 176,307 +17.47(+3.61%)
May 19, 2021 484.03 487.34 480.47 483.77 130,271 -6.15(-1.26%)
May 18, 2021 492.56 496.24 488.58 489.92 191,643 -0.27(-0.06%)
May 17, 2021 486.34 491.58 486.02 490.19 150,271 -1.22(-0.25%)
May 14, 2021 482.09 493.99 480.81 491.41 168,429 +15.63(+3.29%)
May 13, 2021 472.27 478.15 460.64 475.78 245,350 +9.62(+2.06%)
May 12, 2021 479.16 484.74 465.05 466.16 171,152 -20.90(-4.29%)
May 11, 2021 484.67 492.58 484.58 487.06 158,915 -5.84(-1.18%)
May 10, 2021 491.32 496.82 486.73 492.90 216,829 -3.27(-0.66%)
May 07, 2021 501.75 508.97 494.40 496.17 101,964 +1.96(+0.40%)
May 06, 2021 491.42 498.20 470.65 494.21 302,999 -2.15(-0.43%)
May 05, 2021 504.50 513.17 492.14 496.36 248,061 -10.88(-2.14%)
May 04, 2021 511.21 511.21 500.73 507.24 109,278 -8.51(-1.65%)
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.