Fair Isaac and Company (NY: FICO )

1,258.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1266 1298 1264 1295 148,503 +25.29(+1.99%)
Feb 29, 2024 1279 1284 1265 1270 163,254 -4.72(-0.37%)
Feb 28, 2024 1274 1287 1274 1275 193,391 -1.40(-0.11%)
Feb 27, 2024 1281 1289 1271 1276 102,227 -12.22(-0.95%)
Feb 26, 2024 1293 1306 1288 1288 180,404 +5.92(+0.46%)
Feb 23, 2024 1292 1296 1268 1282 123,454 -5.93(-0.46%)
Feb 22, 2024 1278 1291 1267 1288 146,159 +41.70(+3.35%)
Feb 21, 2024 1249 1259 1224 1247 151,191 -12.64(-1.00%)
Feb 20, 2024 1279 1279 1253 1259 153,379 -22.86(-1.78%)
Feb 16, 2024 1296 1304 1281 1282 115,327 -20.64(-1.58%)
Feb 15, 2024 1300 1307 1283 1303 143,550 +8.86(+0.68%)
Feb 14, 2024 1284 1298 1279 1294 154,982 +24.36(+1.92%)
Feb 13, 2024 1270 1290 1258 1269 272,955 -28.87(-2.22%)
Feb 12, 2024 1334 1334 1295 1298 159,062 -25.46(-1.92%)
Feb 09, 2024 1328 1336 1317 1324 118,953 +2.37(+0.18%)
Feb 08, 2024 1283 1325 1283 1321 202,495 +40.99(+3.20%)
Feb 07, 2024 1264 1287 1262 1280 168,590 +20.64(+1.64%)
Feb 06, 2024 1260 1264 1230 1260 208,991 +3.68(+0.29%)
Feb 05, 2024 1256 1259 1234 1256 100,642 +0.83(+0.07%)
Feb 02, 2024 1243 1258 1240 1255 121,410 +12.13(+0.98%)
Feb 01, 2024 1199 1244 1199 1243 159,704 +44.34(+3.70%)
Jan 31, 2024 1197 1219 1188 1199 206,103 +1.77(+0.15%)
Jan 30, 2024 1217 1223 1197 1197 195,173 -25.32(-2.07%)
Jan 29, 2024 1200 1228 1199 1222 198,385 +26.02(+2.17%)
Jan 26, 2024 1236 1276 1195 1196 407,235 -87.91(-6.85%)
Jan 25, 2024 1287 1292 1274 1284 219,877 +8.72(+0.68%)
Jan 24, 2024 1307 1307 1275 1276 181,990 -5.96(-0.47%)
Jan 23, 2024 1280 1291 1263 1282 260,607 -6.81(-0.53%)
Jan 22, 2024 1272 1297 1265 1288 248,363 +28.11(+2.23%)
Jan 19, 2024 1260 1267 1248 1260 176,049 +9.79(+0.78%)
Jan 18, 2024 1237 1253 1232 1250 130,857 +20.26(+1.65%)
Jan 17, 2024 1220 1231 1205 1230 162,756 +5.77(+0.47%)
Jan 16, 2024 1230 1254 1212 1224 214,679 -6.60(-0.54%)
Jan 12, 2024 1221 1232 1216 1231 117,315 +16.15(+1.33%)
Jan 11, 2024 1204 1216 1191 1215 105,106 +14.61(+1.22%)
Jan 10, 2024 1168 1200 1166 1200 141,274 +40.57(+3.50%)
Jan 09, 2024 1145 1164 1140 1160 109,962 +7.23(+0.63%)
Jan 08, 2024 1121 1155 1116 1152 134,287 +36.97(+3.31%)
Jan 05, 2024 1116 1132 1113 1115 164,641 -2.00(-0.18%)
Jan 04, 2024 1124 1133 1115 1117 127,731 -4.91(-0.44%)
Jan 03, 2024 1131 1135 1116 1122 158,588 -8.79(-0.78%)
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.