Skip to main content

Fair Isaac and Company (NY: FICO )

1,608.01 +5.21 (+0.33%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1617 1627 1595 1603 201,149 -11.97(-0.74%)
Jul 16, 2024 1596 1620 1595 1615 108,963 +24.74(+1.56%)
Jul 15, 2024 1593 1609 1579 1590 187,283 +1.51(+0.10%)
Jul 12, 2024 1571 1606 1571 1589 119,771 +21.00(+1.34%)
Jul 11, 2024 1536 1568 1536 1568 146,172 +33.43(+2.18%)
Jul 10, 2024 1570 1570 1496 1534 198,189 -33.97(-2.17%)
Jul 09, 2024 1549 1575 1536 1568 317,283 +38.00(+2.48%)
Jul 08, 2024 1549 1549 1522 1530 161,705 -21.49(-1.39%)
Jul 05, 2024 1542 1555 1527 1552 108,505 +21.49(+1.40%)
Jul 03, 2024 1531 1541 1518 1530 71,820 +0.68(+0.04%)
Jul 02, 2024 1496 1530 1488 1529 292,357 +32.87(+2.20%)
Jul 01, 2024 1495 1504 1454 1497 143,608 +7.85(+0.53%)
Jun 28, 2024 1480 1518 1480 1489 340,261 +11.15(+0.75%)
Jun 27, 2024 1478 1498 1470 1478 150,441 +7.51(+0.51%)
Jun 26, 2024 1449 1476 1444 1470 177,334 +12.71(+0.87%)
Jun 25, 2024 1445 1463 1442 1457 183,354 +15.79(+1.10%)
Jun 24, 2024 1429 1445 1411 1442 253,180 +5.39(+0.38%)
Jun 21, 2024 1418 1436 1406 1436 235,879 +23.35(+1.65%)
Jun 20, 2024 1428 1429 1402 1413 138,331 -9.04(-0.64%)
Jun 18, 2024 1412 1440 1411 1422 214,418 +11.84(+0.84%)
Jun 17, 2024 1387 1411 1370 1410 119,113 +19.37(+1.39%)
Jun 14, 2024 1374 1393 1365 1391 111,715 +11.58(+0.84%)
Jun 13, 2024 1378 1390 1358 1379 94,651 +0.65(+0.05%)
Jun 12, 2024 1332 1391 1332 1378 183,705 +63.03(+4.79%)
Jun 11, 2024 1299 1322 1288 1315 77,100 +5.18(+0.40%)
Jun 10, 2024 1308 1326 1298 1310 125,934 -0.17(-0.01%)
Jun 07, 2024 1333 1333 1307 1310 100,584 -19.56(-1.47%)
Jun 06, 2024 1352 1364 1329 1330 119,619 -21.19(-1.57%)
Jun 05, 2024 1312 1352 1310 1351 107,296 +48.33(+3.71%)
Jun 04, 2024 1290 1311 1285 1303 98,912 +8.92(+0.69%)
Jun 03, 2024 1289 1295 1275 1294 144,015 +3.89(+0.30%)
May 31, 2024 1304 1305 1267 1290 332,819 -12.73(-0.98%)
May 30, 2024 1342 1342 1294 1303 196,802 -53.64(-3.95%)
May 29, 2024 1374 1387 1354 1356 131,455 -28.83(-2.08%)
May 28, 2024 1380 1390 1364 1385 188,540 +0.49(+0.04%)
May 24, 2024 1356 1388 1346 1385 171,482 +31.46(+2.32%)
May 23, 2024 1381 1381 1353 1353 237,070 -13.46(-0.98%)
May 22, 2024 1375 1393 1366 1367 192,920 -8.16(-0.59%)
May 21, 2024 1444 1444 1367 1375 368,582 -71.48(-4.94%)
May 20, 2024 1423 1452 1422 1446 259,426 +34.93(+2.47%)
May 17, 2024 1416 1416 1388 1411 246,645 +6.92(+0.49%)
May 16, 2024 1375 1412 1366 1404 356,559 +36.27(+2.65%)
May 15, 2024 1366 1398 1365 1368 260,249 +14.23(+1.05%)
May 14, 2024 1333 1355 1324 1354 208,209 +21.40(+1.61%)
May 13, 2024 1331 1342 1322 1333 244,621 +3.92(+0.30%)
May 10, 2024 1293 1358 1293 1329 436,617 +41.83(+3.25%)
May 09, 2024 1251 1289 1240 1287 200,875 +35.34(+2.82%)
May 08, 2024 1241 1263 1239 1251 132,847 +10.82(+0.87%)
May 07, 2024 1240 1244 1229 1241 163,561 -2.01(-0.16%)
May 06, 2024 1206 1243 1204 1243 207,706 +49.62(+4.16%)
May 03, 2024 1182 1205 1176 1193 182,907 +27.66(+2.37%)
May 02, 2024 1156 1167 1135 1165 166,156 +24.62(+2.16%)
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.