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 31, 2023 830.00 838.01 825.19 837.97 111,233 +13.00(+1.58%)
Jul 28, 2023 829.19 835.40 819.53 824.97 146,697 +4.65(+0.57%)
Jul 27, 2023 843.12 849.11 815.63 820.32 338,445 -14.43(-1.73%)
Jul 26, 2023 850.56 854.23 829.24 834.75 244,092 -17.74(-2.08%)
Jul 25, 2023 830.18 858.74 830.00 852.49 302,175 +17.71(+2.12%)
Jul 24, 2023 850.46 859.51 826.62 834.78 160,229 -9.72(-1.15%)
Jul 21, 2023 858.85 860.00 838.99 844.50 132,615 -7.66(-0.90%)
Jul 20, 2023 842.36 856.47 828.94 852.16 261,426 +7.31(+0.87%)
Jul 19, 2023 847.06 849.37 825.75 844.85 150,799 +1.18(+0.14%)
Jul 18, 2023 836.33 847.56 828.85 843.67 134,422 +6.43(+0.77%)
Jul 17, 2023 825.79 840.71 825.61 837.24 139,990 +12.79(+1.55%)
Jul 14, 2023 811.30 824.94 810.48 824.45 128,334 +13.65(+1.68%)
Jul 13, 2023 814.89 817.38 808.49 810.80 104,653 -0.17(-0.02%)
Jul 12, 2023 815.54 815.54 804.28 810.97 148,194 +2.56(+0.32%)
Jul 11, 2023 802.73 810.44 799.18 808.41 153,133 +6.03(+0.75%)
Jul 10, 2023 792.47 810.64 792.47 802.38 151,615 +8.59(+1.08%)
Jul 07, 2023 781.68 798.13 781.68 793.79 145,460 +11.39(+1.46%)
Jul 06, 2023 787.75 787.75 776.63 782.40 174,988 -9.57(-1.21%)
Jul 05, 2023 790.08 798.67 788.89 791.97 109,911 -3.03(-0.38%)
Jul 03, 2023 805.90 811.10 790.51 795.00 69,556 -14.21(-1.76%)
Jun 30, 2023 805.44 815.18 805.44 809.21 164,309 +12.67(+1.59%)
Jun 29, 2023 789.69 797.57 786.51 796.54 104,408 +8.70(+1.10%)
Jun 28, 2023 774.58 799.61 773.50 787.84 153,801 +12.30(+1.59%)
Jun 27, 2023 768.48 778.30 764.49 775.54 228,815 +7.06(+0.92%)
Jun 26, 2023 772.59 780.98 768.16 768.48 125,651 -7.57(-0.98%)
Jun 23, 2023 779.79 783.26 770.58 776.05 326,104 -10.80(-1.37%)
Jun 22, 2023 786.84 795.24 778.65 786.85 130,075 -3.65(-0.46%)
Jun 21, 2023 794.15 796.76 782.43 790.50 187,186 -5.04(-0.63%)
Jun 20, 2023 797.27 806.67 788.92 795.54 220,065 -4.42(-0.55%)
Jun 16, 2023 809.69 815.64 795.50 799.96 262,951 -2.15(-0.27%)
Jun 15, 2023 791.68 807.41 791.68 802.11 175,295 +6.86(+0.86%)
Jun 14, 2023 804.07 807.08 785.54 795.25 196,205 -6.33(-0.79%)
Jun 13, 2023 804.53 806.45 797.60 801.58 201,692 +1.40(+0.17%)
Jun 12, 2023 782.45 800.46 779.37 800.18 154,351 +25.47(+3.29%)
Jun 09, 2023 769.67 779.74 765.40 774.71 232,705 +8.02(+1.05%)
Jun 08, 2023 756.11 771.01 756.11 766.69 216,687 +9.51(+1.26%)
Jun 07, 2023 789.54 797.18 745.45 757.18 374,894 -32.81(-4.15%)
Jun 06, 2023 789.21 795.35 786.03 789.99 155,178 -1.61(-0.20%)
Jun 05, 2023 787.21 796.67 781.09 791.60 104,567 +0.76(+0.10%)
Jun 02, 2023 793.33 800.09 783.06 790.84 176,866 -2.40(-0.30%)
Jun 01, 2023 786.30 799.95 786.30 793.24 208,759 +5.57(+0.71%)
May 31, 2023 789.89 794.98 775.11 787.67 409,446 -2.74(-0.35%)
May 30, 2023 795.00 795.22 783.96 790.41 187,004 -1.21(-0.15%)
May 26, 2023 774.79 792.22 774.27 791.62 211,157 +19.49(+2.52%)
May 25, 2023 773.50 777.78 766.53 772.13 144,503 +6.92(+0.90%)
May 24, 2023 758.58 770.00 747.71 765.21 165,223 +5.00(+0.66%)
May 23, 2023 769.57 777.02 759.05 760.21 246,029 -16.52(-2.13%)
May 22, 2023 766.70 794.02 760.37 776.73 233,848 +20.94(+2.77%)
May 19, 2023 768.06 768.79 754.23 755.79 206,532 -10.15(-1.33%)
May 18, 2023 749.00 766.15 748.13 765.94 198,916 +16.73(+2.23%)
May 17, 2023 759.74 759.74 748.80 749.21 181,379 -4.92(-0.65%)
May 16, 2023 753.31 756.64 746.00 754.13 146,257 -2.01(-0.27%)
May 15, 2023 742.58 757.57 739.61 756.14 211,815 +12.31(+1.65%)
May 12, 2023 751.41 758.59 741.28 743.83 305,512 -5.46(-0.73%)
May 11, 2023 759.00 762.73 743.02 749.29 197,649 -8.61(-1.14%)
May 10, 2023 744.33 758.46 741.43 757.90 171,963 +20.66(+2.80%)
May 09, 2023 735.42 741.83 733.75 737.24 158,601 +0.83(+0.11%)
May 08, 2023 729.54 736.78 729.54 736.41 194,955 +4.43(+0.61%)
May 05, 2023 739.92 743.37 730.33 731.98 148,264 -4.67(-0.63%)
May 04, 2023 748.67 760.15 736.00 736.65 208,148 -15.74(-2.09%)
May 03, 2023 740.47 756.02 732.10 752.39 273,139 +12.68(+1.71%)
May 02, 2023 749.44 749.44 725.29 739.71 251,551 -6.28(-0.84%)
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.