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

Fair Isaac and Company (NY: FICO )

1,162.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 476.00 477.84 465.64 472.78 253,900 -0.74(-0.16%)
Nov 27, 2020 481.15 481.15 472.02 473.52 110,000 -2.05(-0.43%)
Nov 25, 2020 480.75 480.75 466.16 475.57 279,600 -4.45(-0.93%)
Nov 24, 2020 487.96 488.20 475.83 480.02 212,492 -6.15(-1.26%)
Nov 23, 2020 483.66 489.96 479.18 486.17 114,510 +3.38(+0.70%)
Nov 20, 2020 477.84 487.03 475.04 482.79 138,800 +3.49(+0.73%)
Nov 19, 2020 473.32 481.60 470.63 479.30 114,001 +5.02(+1.06%)
Nov 18, 2020 479.92 479.92 471.88 474.28 133,054 -3.74(-0.78%)
Nov 17, 2020 469.75 480.37 467.89 478.02 101,884 +4.77(+1.01%)
Nov 16, 2020 473.30 477.77 466.69 473.25 159,739 +0.00(+0.00%)
Nov 13, 2020 467.71 475.90 467.71 473.25 143,500 +11.53(+2.50%)
Nov 12, 2020 473.21 473.21 457.68 461.72 164,723 -10.06(-2.13%)
Nov 11, 2020 456.06 474.99 443.54 471.78 374,912 +38.89(+8.98%)
Nov 10, 2020 433.33 436.16 415.54 432.89 353,821 +2.39(+0.56%)
Nov 09, 2020 465.00 468.57 428.79 430.50 282,818 -13.35(-3.01%)
Nov 06, 2020 445.55 449.77 441.79 443.85 129,300 -0.75(-0.17%)
Nov 05, 2020 446.78 450.00 434.19 444.60 117,077 +2.95(+0.67%)
Nov 04, 2020 410.27 443.20 410.27 441.65 301,438 +38.94(+9.67%)
Nov 03, 2020 396.80 406.22 392.26 402.71 178,062 +11.86(+3.03%)
Nov 02, 2020 395.16 401.82 384.26 390.85 202,066 -0.60(-0.15%)
Oct 30, 2020 392.51 395.24 380.00 391.45 227,700 -1.98(-0.50%)
Oct 29, 2020 390.34 398.01 386.62 393.43 156,379 +3.28(+0.84%)
Oct 28, 2020 394.35 397.73 389.21 390.15 136,363 -15.69(-3.87%)
Oct 27, 2020 419.28 420.23 403.68 405.84 191,939 -9.75(-2.35%)
Oct 26, 2020 430.15 433.57 411.46 415.59 114,514 -20.01(-4.59%)
Oct 23, 2020 434.13 436.86 430.70 435.60 97,600 +2.54(+0.59%)
Oct 22, 2020 433.47 435.16 425.15 433.06 129,364 +1.29(+0.30%)
Oct 21, 2020 433.10 439.93 429.88 431.77 72,644 -3.04(-0.70%)
Oct 20, 2020 433.92 442.00 433.30 434.81 85,481 +2.38(+0.55%)
Oct 19, 2020 439.29 444.25 430.36 432.43 170,883 -4.97(-1.14%)
Oct 16, 2020 441.90 441.90 433.23 437.40 184,900 +0.39(+0.09%)
Oct 15, 2020 431.16 437.79 426.13 437.01 111,640 -0.72(-0.16%)
Oct 14, 2020 444.17 447.39 437.52 437.73 95,579 -2.44(-0.55%)
Oct 13, 2020 445.30 449.33 438.84 440.17 158,665 -4.35(-0.98%)
Oct 12, 2020 448.00 448.73 442.42 444.52 85,066 +2.22(+0.50%)
Oct 09, 2020 440.95 446.90 438.56 442.30 120,600 +3.11(+0.71%)
Oct 08, 2020 450.25 450.25 437.83 439.19 163,130 -7.25(-1.62%)
Oct 07, 2020 441.07 446.50 438.03 446.44 136,192 +10.61(+2.43%)
Oct 06, 2020 437.17 445.35 433.17 435.83 153,357 -1.52(-0.35%)
Oct 05, 2020 436.95 439.55 432.22 437.35 101,650 +3.63(+0.84%)
Oct 02, 2020 429.50 438.27 421.45 433.72 190,300 -3.27(-0.75%)
Oct 01, 2020 431.62 439.68 431.50 436.99 174,375 +11.61(+2.73%)
Sep 30, 2020 427.21 433.79 418.11 425.38 306,831 -1.83(-0.43%)
Sep 29, 2020 426.32 431.66 425.95 427.21 118,283 -0.31(-0.07%)
Sep 28, 2020 426.04 432.14 424.64 427.52 203,397 +7.32(+1.74%)
Sep 25, 2020 408.73 422.10 408.73 420.20 216,900 +10.20(+2.49%)
Sep 24, 2020 415.00 417.98 405.43 410.00 251,741 -7.42(-1.78%)
Sep 23, 2020 426.86 430.89 415.16 417.42 194,839 -10.91(-2.55%)
Sep 22, 2020 424.76 429.06 418.25 428.33 189,381 +4.09(+0.96%)
Sep 21, 2020 430.39 431.72 416.25 424.24 249,822 -12.77(-2.92%)
Sep 18, 2020 447.71 449.44 435.64 437.01 639,600 -6.25(-1.41%)
Sep 17, 2020 428.57 446.80 426.54 443.26 369,522 +12.01(+2.78%)
Sep 16, 2020 440.00 440.00 428.18 431.25 207,745 -4.47(-1.03%)
Sep 15, 2020 432.00 436.79 429.84 435.72 144,867 +11.09(+2.61%)
Sep 14, 2020 423.62 426.92 418.73 424.63 124,067 +7.24(+1.73%)
Sep 11, 2020 418.72 418.72 409.09 417.39 189,000 +4.02(+0.97%)
Sep 10, 2020 423.33 427.99 413.06 413.37 207,031 -6.33(-1.51%)
Sep 09, 2020 412.50 422.59 405.47 419.70 212,034 +13.38(+3.29%)
Sep 08, 2020 403.79 418.69 401.70 406.32 310,049 -13.11(-3.13%)
Sep 04, 2020 416.98 424.11 397.82 419.43 276,500 +0.09(+0.02%)
Sep 03, 2020 443.76 446.91 417.04 419.34 205,598 -31.68(-7.02%)
Sep 02, 2020 447.55 452.74 431.18 451.02 223,575 +6.31(+1.42%)
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.