Fair Isaac and Company (NY: FICO )

410.05 USD +2.22 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 409.03 412.45 406.02 410.05 140,884 +2.22(+0.54%)
Oct 21, 2021 407.36 410.88 401.13 407.83 220,243 -2.81(-0.68%)
Oct 20, 2021 418.40 419.66 409.43 410.64 204,965 -4.81(-1.16%)
Oct 19, 2021 419.16 419.95 414.57 415.45 129,511 +0.23(+0.06%)
Oct 18, 2021 408.09 415.91 408.09 415.22 142,393 +5.42(+1.32%)
Oct 15, 2021 410.00 412.59 406.21 409.80 298,218 +1.57(+0.38%)
Oct 14, 2021 401.08 409.51 397.26 408.23 205,113 +10.97(+2.76%)
Oct 13, 2021 402.10 404.23 396.95 397.26 209,763 -1.90(-0.48%)
Oct 12, 2021 396.80 402.01 396.25 399.16 162,486 +4.62(+1.17%)
Oct 11, 2021 400.67 403.47 394.17 394.54 197,665 -6.42(-1.60%)
Oct 08, 2021 408.14 411.42 400.66 400.96 155,714 -5.49(-1.35%)
Oct 07, 2021 403.16 415.15 403.16 406.45 246,833 +6.29(+1.57%)
Oct 06, 2021 392.06 400.54 392.06 400.16 295,112 +4.39(+1.11%)
Oct 05, 2021 397.60 401.45 394.26 395.77 257,808 -0.35(-0.09%)
Oct 04, 2021 404.58 404.58 392.26 396.12 190,328 -9.96(-2.45%)
Oct 01, 2021 400.41 410.23 397.57 406.08 257,857 +8.15(+2.05%)
Sep 30, 2021 400.03 403.62 397.21 397.93 294,093 -1.82(-0.46%)
Sep 29, 2021 407.75 408.89 399.25 399.75 243,338 -4.67(-1.15%)
Sep 28, 2021 410.55 411.90 404.27 404.42 228,438 -11.94(-2.87%)
Sep 27, 2021 416.10 418.08 411.97 416.36 190,378 -2.95(-0.70%)
Sep 24, 2021 421.82 422.82 417.59 419.31 175,746 -4.04(-0.95%)
Sep 23, 2021 419.78 427.26 418.54 423.35 163,820 +5.39(+1.29%)
Sep 22, 2021 421.05 421.58 416.86 417.96 347,424 -1.86(-0.44%)
Sep 21, 2021 429.09 429.09 418.18 419.82 239,385 -6.74(-1.58%)
Sep 20, 2021 429.25 429.76 420.80 426.56 326,345 -7.69(-1.77%)
Sep 17, 2021 443.89 444.49 432.30 434.25 594,948 -10.19(-2.29%)
Sep 16, 2021 439.30 446.05 438.47 444.44 290,111 +3.94(+0.89%)
Sep 15, 2021 437.37 440.89 430.00 440.50 315,756 +1.23(+0.28%)
Sep 14, 2021 445.67 445.98 437.90 439.27 187,412 -5.08(-1.14%)
Sep 13, 2021 452.96 452.96 442.67 444.35 160,423 -7.03(-1.56%)
Sep 10, 2021 464.24 465.77 451.16 451.38 177,992 -10.21(-2.21%)
Sep 09, 2021 463.08 465.08 461.01 461.59 162,416 -1.05(-0.23%)
Sep 08, 2021 462.06 464.05 459.07 462.64 193,052 +0.35(+0.08%)
Sep 07, 2021 466.59 466.90 460.73 462.29 150,603 -4.94(-1.06%)
Sep 03, 2021 470.00 472.11 466.39 467.23 143,937 -4.74(-1.00%)
Sep 02, 2021 472.14 473.44 468.32 471.97 190,327 +2.99(+0.64%)
Sep 01, 2021 462.83 472.61 462.83 468.98 288,983 +9.24(+2.01%)
Aug 31, 2021 454.55 460.79 452.61 459.74 292,154 +4.60(+1.01%)
Aug 30, 2021 459.00 462.11 454.08 455.14 166,353 -4.36(-0.95%)
Aug 27, 2021 451.54 464.76 451.54 459.50 237,575 +8.95(+1.99%)
Aug 26, 2021 458.15 459.00 447.48 450.55 203,985 -7.60(-1.66%)
Aug 25, 2021 455.00 459.98 447.43 458.15 249,614 +3.87(+0.85%)
Aug 24, 2021 449.50 457.50 449.00 454.28 196,546 +5.85(+1.30%)
Aug 23, 2021 442.00 450.29 439.07 448.43 257,521 +6.05(+1.37%)
Aug 20, 2021 447.99 448.54 440.54 442.38 216,849 -4.78(-1.07%)
Aug 19, 2021 446.56 454.77 446.56 447.16 241,153 -2.88(-0.64%)
Aug 18, 2021 459.69 461.95 449.60 450.04 274,544 -7.29(-1.59%)
Aug 17, 2021 446.31 457.83 443.70 457.33 307,982 +9.21(+2.06%)
Aug 16, 2021 450.00 450.00 442.99 448.12 307,534 -3.53(-0.78%)
Aug 13, 2021 453.79 455.50 445.13 451.65 373,250 -2.57(-0.57%)
Aug 12, 2021 458.58 459.04 450.61 454.22 388,450 -5.82(-1.27%)
Aug 11, 2021 460.41 468.42 454.27 460.04 250,538 +0.52(+0.11%)
Aug 10, 2021 474.11 477.07 455.71 459.52 427,691 -10.38(-2.21%)
Aug 09, 2021 476.97 484.13 469.15 469.90 254,812 -7.71(-1.61%)
Aug 06, 2021 486.11 489.81 473.56 477.61 322,499 -9.39(-1.93%)
Aug 05, 2021 501.00 504.33 485.43 487.00 409,607 -14.31(-2.85%)
Aug 04, 2021 518.87 528.19 496.35 501.31 613,566 -12.30(-2.39%)
Aug 03, 2021 527.36 529.64 501.72 513.61 612,739 -12.44(-2.36%)
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.