Skip to main content

Fair Isaac and Company (NY: FICO )

1,421.80 +11.84 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1412 1440 1411 1422 214,412 +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%)
May 01, 2024 1138 1179 1134 1141 244,832 +7.40(+0.65%)
Apr 30, 2024 1143 1158 1131 1133 210,640 -9.73(-0.85%)
Apr 29, 2024 1116 1145 1113 1143 323,168 +32.21(+2.90%)
Apr 26, 2024 1137 1160 1106 1111 440,693 -82.81(-6.94%)
Apr 25, 2024 1176 1212 1169 1194 218,954 +0.63(+0.05%)
Apr 24, 2024 1198 1218 1178 1193 177,938 +4.84(+0.41%)
Apr 23, 2024 1155 1188 1155 1188 275,265 +37.53(+3.26%)
Apr 22, 2024 1142 1157 1137 1151 233,504 +20.60(+1.82%)
Apr 19, 2024 1166 1166 1122 1130 156,442 -32.19(-2.77%)
Apr 18, 2024 1163 1203 1147 1162 214,712 +8.97(+0.78%)
Apr 17, 2024 1157 1170 1145 1153 175,729 +0.58(+0.05%)
Apr 16, 2024 1151 1154 1131 1153 163,205 +2.18(+0.19%)
Apr 15, 2024 1185 1198 1146 1151 182,644 -25.09(-2.13%)
Apr 12, 2024 1169 1184 1166 1176 118,199 -16.07(-1.35%)
Apr 11, 2024 1187 1200 1180 1192 108,216 +10.45(+0.88%)
Apr 10, 2024 1200 1211 1178 1181 179,073 -37.85(-3.10%)
Apr 09, 2024 1246 1246 1210 1219 115,385 -19.80(-1.60%)
Apr 08, 2024 1232 1244 1222 1239 96,384 +7.23(+0.59%)
Apr 05, 2024 1222 1243 1222 1232 80,303 +11.80(+0.97%)
Apr 04, 2024 1261 1267 1215 1220 114,107 -28.70(-2.30%)
Apr 03, 2024 1230 1262 1230 1249 101,769 +1.26(+0.10%)
Apr 02, 2024 1234 1247 1225 1247 141,741 -7.08(-0.56%)
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.