Fair Isaac and Company (NY: FICO )

1,249.61 -8.90 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 302.96 305.40 298.70 304.04 228,128 +1.80(+0.60%)
Oct 30, 2019 302.86 302.86 295.37 302.24 301,586 +0.39(+0.13%)
Oct 29, 2019 301.94 306.70 301.03 301.85 145,438 +0.00(+0.00%)
Oct 28, 2019 301.81 303.48 299.00 301.85 127,076 +2.57(+0.86%)
Oct 25, 2019 297.20 299.99 294.45 299.28 127,900 -0.30(-0.10%)
Oct 24, 2019 290.07 301.56 287.87 299.58 298,823 +13.54(+4.73%)
Oct 23, 2019 289.02 292.80 281.56 286.04 370,586 -2.98(-1.03%)
Oct 22, 2019 299.40 301.20 288.25 289.02 301,774 -8.98(-3.01%)
Oct 21, 2019 303.17 304.14 295.44 298.00 317,068 -3.86(-1.28%)
Oct 18, 2019 311.98 312.17 297.42 301.86 297,300 -10.12(-3.24%)
Oct 17, 2019 312.72 314.05 309.63 311.98 258,370 +1.48(+0.48%)
Oct 16, 2019 310.60 311.03 302.18 310.50 370,701 -2.87(-0.92%)
Oct 15, 2019 313.00 315.49 311.50 313.37 164,991 +2.80(+0.90%)
Oct 14, 2019 308.52 312.43 308.13 310.57 120,990 +1.35(+0.44%)
Oct 11, 2019 308.97 312.86 307.95 309.22 192,500 +3.72(+1.22%)
Oct 10, 2019 307.89 308.23 304.88 305.50 122,429 -2.49(-0.81%)
Oct 09, 2019 303.74 309.65 302.00 307.99 107,470 +7.27(+2.42%)
Oct 08, 2019 307.74 307.92 297.78 300.72 203,838 -9.59(-3.09%)
Oct 07, 2019 308.02 312.14 307.50 310.31 273,137 +0.36(+0.12%)
Oct 04, 2019 307.14 310.61 306.58 309.95 306,200 +6.12(+2.01%)
Oct 03, 2019 301.65 304.70 297.15 303.83 344,645 +2.75(+0.91%)
Oct 02, 2019 301.92 302.26 296.20 301.08 224,405 -2.20(-0.73%)
Oct 01, 2019 303.25 305.64 298.74 303.28 255,687 -0.24(-0.08%)
Sep 30, 2019 300.00 304.95 299.23 303.52 254,997 +4.54(+1.52%)
Sep 27, 2019 318.64 318.64 296.24 298.98 331,200 -18.61(-5.86%)
Sep 26, 2019 314.00 320.83 313.40 317.59 198,171 +4.13(+1.32%)
Sep 25, 2019 313.50 315.00 305.77 313.46 367,832 +0.18(+0.06%)
Sep 24, 2019 318.54 321.86 312.16 313.28 186,996 -3.23(-1.02%)
Sep 23, 2019 312.24 319.47 310.72 316.51 191,214 +4.27(+1.37%)
Sep 20, 2019 322.74 323.64 310.28 312.24 447,800 -8.75(-2.73%)
Sep 19, 2019 316.41 322.44 314.27 320.99 159,333 +6.09(+1.93%)
Sep 18, 2019 318.97 321.01 310.14 314.90 153,132 -4.56(-1.43%)
Sep 17, 2019 310.28 320.30 310.28 319.46 200,353 +9.55(+3.08%)
Sep 16, 2019 306.54 311.78 306.35 309.91 162,757 +0.57(+0.18%)
Sep 13, 2019 312.64 314.05 305.66 309.34 312,100 -3.92(-1.25%)
Sep 12, 2019 314.52 319.08 312.17 313.26 341,717 -0.67(-0.21%)
Sep 11, 2019 324.42 326.35 313.27 313.93 594,348 -12.27(-3.76%)
Sep 10, 2019 343.00 344.45 318.81 326.20 785,753 -23.06(-6.60%)
Sep 09, 2019 370.02 370.02 344.74 349.26 383,770 -20.14(-5.45%)
Sep 06, 2019 365.92 373.24 365.92 369.40 332,300 +4.58(+1.26%)
Sep 05, 2019 359.00 365.38 356.61 364.82 251,253 +9.32(+2.62%)
Sep 04, 2019 355.21 359.47 353.01 355.50 251,363 +3.50(+0.99%)
Sep 03, 2019 350.89 354.30 349.37 352.00 258,019 -0.72(-0.20%)
Aug 30, 2019 356.28 356.93 347.82 352.72 155,700 -1.46(-0.41%)
Aug 29, 2019 352.02 354.50 346.17 354.18 220,038 +7.82(+2.26%)
Aug 28, 2019 352.03 352.03 345.19 346.36 251,089 -6.99(-1.98%)
Aug 27, 2019 353.95 356.54 347.70 353.35 184,598 +2.98(+0.85%)
Aug 26, 2019 349.96 350.58 343.63 350.37 129,068 +4.18(+1.21%)
Aug 23, 2019 352.36 356.78 345.39 346.19 210,400 -6.35(-1.80%)
Aug 22, 2019 351.76 354.33 347.78 352.54 136,112 +2.86(+0.82%)
Aug 21, 2019 349.65 352.07 346.02 349.68 160,489 +3.28(+0.95%)
Aug 20, 2019 345.30 353.02 342.95 346.40 183,931 +0.93(+0.27%)
Aug 19, 2019 351.97 353.46 344.82 345.47 226,783 -4.65(-1.33%)
Aug 16, 2019 344.21 350.73 344.16 350.12 223,400 +9.14(+2.68%)
Aug 15, 2019 327.77 342.53 327.54 340.98 248,241 +14.05(+4.30%)
Aug 14, 2019 331.62 333.95 324.21 326.93 545,565 -10.40(-3.08%)
Aug 13, 2019 356.57 362.75 335.85 337.33 855,322 -20.57(-5.75%)
Aug 12, 2019 362.53 364.80 355.02 357.90 139,051 -7.26(-1.99%)
Aug 09, 2019 366.28 369.23 360.65 365.16 148,500 -3.01(-0.82%)
Aug 08, 2019 355.89 368.48 354.20 368.17 258,161 +17.36(+4.95%)
Aug 07, 2019 341.64 351.94 340.01 350.81 308,358 +6.27(+1.82%)
Aug 06, 2019 343.02 348.00 342.05 344.54 222,134 +5.89(+1.74%)
Aug 05, 2019 345.57 345.57 335.30 338.65 294,964 -13.65(-3.87%)
Aug 02, 2019 358.67 358.76 345.33 352.30 241,300 -7.51(-2.09%)
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.