Skip to main content

Fair Isaac and Company (NY: FICO )

1,384.64 +31.46 (+2.32%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1250 1266 1248 1254 121,111 +4.76(+0.38%)
Mar 28, 2024 1259 1259 1249 1250 151,704 -8.90(-0.71%)
Mar 27, 2024 1292 1308 1255 1259 144,685 -23.96(-1.87%)
Mar 26, 2024 1277 1290 1271 1282 137,068 +15.86(+1.25%)
Mar 25, 2024 1277 1277 1260 1267 115,916 -10.13(-0.79%)
Mar 22, 2024 1280 1286 1264 1277 205,626 -3.28(-0.26%)
Mar 21, 2024 1259 1287 1241 1280 135,124 +34.62(+2.78%)
Mar 20, 2024 1243 1247 1228 1245 101,852 +9.77(+0.79%)
Mar 19, 2024 1217 1240 1210 1236 155,265 +12.89(+1.05%)
Mar 18, 2024 1218 1255 1216 1223 176,340 +10.93(+0.90%)
Mar 15, 2024 1188 1214 1181 1212 333,057 +9.81(+0.82%)
Mar 14, 2024 1252 1259 1193 1202 364,315 -43.82(-3.52%)
Mar 13, 2024 1324 1328 1221 1246 366,043 -82.77(-6.23%)
Mar 12, 2024 1289 1332 1283 1329 150,415 +45.91(+3.58%)
Mar 11, 2024 1288 1295 1263 1283 153,054 -17.77(-1.37%)
Mar 08, 2024 1336 1350 1296 1300 135,929 -34.54(-2.59%)
Mar 07, 2024 1300 1335 1295 1335 183,056 +46.88(+3.64%)
Mar 06, 2024 1278 1290 1269 1288 112,702 +24.46(+1.94%)
Mar 05, 2024 1297 1297 1248 1264 181,544 -37.60(-2.89%)
Mar 04, 2024 1295 1316 1293 1301 87,267 +6.05(+0.47%)
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.