Fair Isaac and Company (NY: FICO )

1,249.61 -8.90 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 425.45 428.15 415.56 420.79 208,767 -4.69(-1.10%)
Aug 28, 2020 426.29 432.96 423.60 425.48 117,200 +0.47(+0.11%)
Aug 27, 2020 426.10 428.42 419.72 425.01 128,000 -0.37(-0.09%)
Aug 26, 2020 424.90 431.07 420.50 425.38 146,053 +1.96(+0.46%)
Aug 25, 2020 421.17 426.13 418.99 423.42 214,264 +2.76(+0.66%)
Aug 24, 2020 426.16 427.94 418.51 420.66 175,215 -0.94(-0.22%)
Aug 21, 2020 427.95 428.37 420.41 421.60 157,600 -6.91(-1.61%)
Aug 20, 2020 423.87 433.76 423.31 428.51 148,933 +2.01(+0.47%)
Aug 19, 2020 433.26 433.26 424.96 426.50 221,773 -3.64(-0.85%)
Aug 18, 2020 435.91 437.66 429.30 430.14 157,667 -4.42(-1.02%)
Aug 17, 2020 434.09 437.20 431.79 434.56 191,186 +4.89(+1.14%)
Aug 14, 2020 435.05 438.45 428.55 429.67 137,200 -5.13(-1.18%)
Aug 13, 2020 432.97 443.99 431.86 434.80 215,945 +3.10(+0.72%)
Aug 12, 2020 435.00 438.15 430.48 431.70 94,312 +2.28(+0.53%)
Aug 11, 2020 435.09 438.36 426.04 429.42 219,968 -7.84(-1.79%)
Aug 10, 2020 441.93 443.01 431.28 437.26 151,800 -4.46(-1.01%)
Aug 07, 2020 437.87 444.77 435.84 441.72 189,500 +0.66(+0.15%)
Aug 06, 2020 438.59 443.16 433.69 441.06 171,764 +3.62(+0.83%)
Aug 05, 2020 438.00 441.68 435.18 437.44 155,809 +1.67(+0.38%)
Aug 04, 2020 439.66 440.49 431.13 435.77 166,474 -2.40(-0.55%)
Aug 03, 2020 442.95 447.72 437.00 438.17 294,689 -1.02(-0.23%)
Jul 31, 2020 441.33 442.65 427.22 439.19 220,400 +0.09(+0.02%)
Jul 30, 2020 415.80 441.77 415.80 439.10 311,796 +0.71(+0.16%)
Jul 29, 2020 423.55 440.92 423.55 438.39 275,281 +22.09(+5.31%)
Jul 28, 2020 423.36 424.11 415.29 416.30 130,229 -9.42(-2.21%)
Jul 27, 2020 417.44 427.52 415.15 425.72 261,811 +11.39(+2.75%)
Jul 24, 2020 415.98 420.26 409.14 414.33 174,900 -6.24(-1.48%)
Jul 23, 2020 421.52 433.18 415.61 420.57 300,652 -1.53(-0.36%)
Jul 22, 2020 417.18 424.95 417.18 422.10 210,994 +5.19(+1.24%)
Jul 21, 2020 418.05 422.49 413.46 416.91 281,841 +1.18(+0.28%)
Jul 20, 2020 413.15 418.08 407.01 415.73 247,039 +2.58(+0.62%)
Jul 17, 2020 403.42 414.53 399.88 413.15 317,600 +12.86(+3.21%)
Jul 16, 2020 400.93 403.32 396.87 400.29 220,986 -5.72(-1.41%)
Jul 15, 2020 411.77 412.27 402.31 406.01 306,276 -2.58(-0.63%)
Jul 14, 2020 396.84 409.19 388.02 408.59 350,570 +8.97(+2.24%)
Jul 13, 2020 415.22 419.05 398.63 399.62 331,045 -12.55(-3.04%)
Jul 10, 2020 422.09 423.81 409.35 412.17 289,000 -9.59(-2.27%)
Jul 09, 2020 426.66 428.54 410.01 421.76 255,259 -0.24(-0.06%)
Jul 08, 2020 412.47 423.10 410.05 422.00 163,524 +12.20(+2.98%)
Jul 07, 2020 412.18 422.18 409.53 409.80 122,538 -7.05(-1.69%)
Jul 06, 2020 425.39 427.52 416.42 416.85 249,337 -1.92(-0.46%)
Jul 02, 2020 428.00 428.99 418.01 418.77 153,600 -4.80(-1.13%)
Jul 01, 2020 416.52 428.27 413.53 423.57 200,983 +5.53(+1.32%)
Jun 30, 2020 407.77 421.19 407.77 418.04 254,358 +12.01(+2.96%)
Jun 29, 2020 408.36 409.43 397.68 406.03 218,906 -0.17(-0.04%)
Jun 26, 2020 417.35 419.98 406.20 406.20 415,400 -10.17(-2.44%)
Jun 25, 2020 409.02 416.89 405.01 416.37 177,754 +7.31(+1.79%)
Jun 24, 2020 425.53 427.78 407.42 409.06 199,135 -16.47(-3.87%)
Jun 23, 2020 432.88 434.63 423.05 425.53 170,467 -2.94(-0.69%)
Jun 22, 2020 421.74 433.14 420.15 428.47 186,026 +6.57(+1.56%)
Jun 19, 2020 426.32 428.53 418.29 421.90 352,600 -2.09(-0.49%)
Jun 18, 2020 419.92 427.41 418.55 423.99 170,106 +1.56(+0.37%)
Jun 17, 2020 428.76 430.00 420.60 422.43 142,368 -2.89(-0.68%)
Jun 16, 2020 427.90 431.62 415.37 425.32 192,381 +5.78(+1.38%)
Jun 15, 2020 405.00 420.27 403.40 419.54 201,489 +6.02(+1.46%)
Jun 12, 2020 417.63 420.96 399.04 413.52 256,200 +10.11(+2.51%)
Jun 11, 2020 412.19 426.14 401.95 403.41 315,024 -23.46(-5.50%)
Jun 10, 2020 427.17 429.59 420.31 426.87 288,550 +7.36(+1.75%)
Jun 09, 2020 407.20 426.94 407.20 419.51 262,847 +7.61(+1.85%)
Jun 08, 2020 420.00 423.25 405.18 411.90 342,697 -8.81(-2.09%)
Jun 05, 2020 411.10 427.24 409.50 420.71 290,800 +13.64(+3.35%)
Jun 04, 2020 416.63 419.80 404.69 407.07 314,089 -16.85(-3.97%)
Jun 03, 2020 419.00 425.95 416.52 423.92 203,057 +7.68(+1.85%)
Jun 02, 2020 407.80 417.73 398.83 416.24 411,101 +8.40(+2.06%)
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.