Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)
Jan 02, 2024	1152	1158	1120	1131	193,959	-32.85(-2.82%)
Dec 29, 2023	1168	1176	1155	1164	97,009	-5.33(-0.46%)
Dec 28, 2023	1172	1174	1167	1169	62,817	-1.27(-0.11%)
Dec 27, 2023	1164	1175	1162	1171	115,154	+5.99(+0.51%)
Dec 26, 2023	1175	1175	1161	1165	111,447	-4.26(-0.36%)
Dec 22, 2023	1176	1176	1160	1169	67,053	+3.42(+0.29%)
Dec 21, 2023	1162	1172	1155	1165	135,167	+10.31(+0.89%)
Dec 20, 2023	1153	1181	1150	1155	130,052	+2.64(+0.23%)
Dec 19, 2023	1150	1156	1149	1153	322,344	+3.74(+0.33%)
Dec 18, 2023	1135	1153	1131	1149	359,591	+18.99(+1.68%)
Dec 15, 2023	1127	1137	1122	1130	467,128	+0.19(+0.02%)
Dec 14, 2023	1182	1185	1124	1130	423,604	-37.19(-3.19%)
Dec 13, 2023	1163	1184	1158	1167	236,100	+7.56(+0.65%)
Dec 12, 2023	1140	1160	1133	1159	160,561	+13.40(+1.17%)
Dec 11, 2023	1132	1148	1124	1146	133,109	+11.43(+1.01%)
Dec 08, 2023	1114	1141	1113	1134	130,079	+16.33(+1.46%)
Dec 07, 2023	1110	1120	1100	1118	138,422	+6.45(+0.58%)
Dec 06, 2023	1134	1141	1108	1112	161,951	-19.43(-1.72%)
Dec 05, 2023	1115	1132	1111	1131	156,111	+8.61(+0.77%)
Dec 04, 2023	1120	1151	1117	1122	191,052	-5.28(-0.47%)
Dec 01, 2023	1085	1130	1084	1128	299,849	+40.11(+3.69%)
Nov 30, 2023	1075	1092	1070	1088	370,491	+12.50(+1.16%)
Nov 29, 2023	1085	1106	1072	1075	219,897	+1.79(+0.17%)
Nov 28, 2023	1078	1090	1067	1073	161,248	-8.65(-0.80%)
Nov 27, 2023	1073	1084	1072	1082	142,635	+12.42(+1.16%)
Nov 24, 2023	1062	1071	1062	1070	36,011	+4.37(+0.41%)
Nov 22, 2023	1063	1077	1058	1065	100,831	+10.27(+0.97%)
Nov 21, 2023	1054	1064	1049	1055	110,743	+3.45(+0.33%)
Nov 20, 2023	1046	1060	1038	1051	108,983	+9.18(+0.88%)
Nov 17, 2023	1038	1043	1029	1042	101,614	+8.21(+0.79%)
Nov 16, 2023	1021	1046	1021	1034	142,613	+13.10(+1.28%)
Nov 15, 2023	1028	1036	1015	1021	210,984	-6.19(-0.60%)
Nov 14, 2023	1021	1032	1007	1027	214,470	+14.88(+1.47%)
Nov 13, 2023	998.08	1014	991.04	1012	165,582	+15.57(+1.56%)
Nov 10, 2023	962.47	1003	962.47	996.70	188,286	+34.00(+3.53%)
Nov 09, 2023	901.26	987.02	900.01	962.70	342,913	+22.27(+2.37%)
Nov 08, 2023	940.00	954.23	930.07	940.43	284,216	+2.03(+0.22%)
Nov 07, 2023	934.94	940.61	925.13	938.40	152,049	+10.64(+1.15%)
Nov 06, 2023	930.41	930.41	907.64	927.76	219,575	-2.65(-0.28%)
Nov 03, 2023	910.84	932.25	910.84	930.41	171,360	+29.72(+3.30%)
Nov 02, 2023	879.69	907.47	879.69	900.69	191,738	+29.70(+3.41%)
Nov 01, 2023	849.23	872.68	838.43	870.99	193,949	+25.12(+2.97%)
Oct 31, 2023	853.02	853.02	831.55	845.87	161,543	-5.42(-0.64%)
Oct 30, 2023	851.02	859.23	838.72	851.29	151,344	+3.19(+0.38%)
Oct 27, 2023	830.99	849.00	823.49	848.10	235,815	+18.38(+2.22%)
Oct 26, 2023	832.29	838.81	811.99	829.72	313,868	+4.62(+0.56%)
Oct 25, 2023	845.12	859.30	824.64	825.10	446,043	-37.02(-4.29%)
Oct 24, 2023	927.19	929.58	845.48	862.12	553,989	-65.07(-7.02%)
Oct 23, 2023	909.07	940.10	903.03	927.19	204,087	+15.19(+1.67%)
Oct 20, 2023	924.79	927.85	899.00	912.00	223,402	-7.26(-0.79%)
Oct 19, 2023	907.85	931.99	901.84	919.26	294,801	+4.56(+0.50%)
Oct 18, 2023	915.33	922.23	908.08	914.70	256,420	-3.59(-0.39%)
Oct 17, 2023	881.76	919.72	881.56	918.29	249,810	+31.69(+3.57%)
Oct 16, 2023	903.18	909.61	885.85	886.60	128,006	-8.74(-0.98%)
Oct 13, 2023	889.11	895.98	883.59	895.34	154,347	+3.00(+0.34%)
Oct 12, 2023	906.67	906.67	889.13	892.34	149,803	-12.34(-1.36%)
Oct 11, 2023	893.69	906.74	884.21	904.68	162,138	+15.53(+1.75%)
Oct 10, 2023	895.54	896.00	882.79	889.15	126,895	-0.24(-0.03%)
Oct 09, 2023	865.73	889.41	862.23	889.39	128,397	+15.87(+1.82%)
Oct 06, 2023	861.49	880.67	858.88	873.52	99,977	+10.99(+1.27%)
Oct 05, 2023	857.34	866.53	851.79	862.53	109,527	+1.68(+0.20%)
Oct 04, 2023	840.34	862.30	840.34	860.85	131,857	+24.31(+2.91%)
Oct 03, 2023	861.43	871.64	829.98	836.54	220,548	-27.05(-3.13%)
Oct 02, 2023	865.00	878.36	858.63	863.59	140,379	-4.94(-0.57%)
Sep 29, 2023	878.78	891.66	868.03	868.53	197,369	-18.31(-2.06%)
Sep 28, 2023	880.72	896.14	870.74	886.84	117,219	+1.23(+0.14%)
Sep 27, 2023	870.42	892.25	870.42	885.61	164,345	+14.39(+1.65%)
Sep 26, 2023	884.80	886.11	865.31	871.22	169,170	-18.76(-2.11%)
Sep 25, 2023	883.58	894.75	887.72	889.98	137,178	+0.47(+0.05%)
Sep 22, 2023	892.58	899.92	880.32	889.51	175,667	-0.33(-0.04%)
Sep 21, 2023	900.00	902.05	889.33	889.84	214,225	-14.03(-1.55%)
Sep 20, 2023	913.39	915.00	903.01	903.87	145,405	-6.10(-0.67%)
Sep 19, 2023	903.00	911.91	898.06	909.97	213,675	+6.85(+0.76%)
Sep 18, 2023	889.12	908.11	884.95	903.12	207,340	+11.72(+1.31%)
Sep 15, 2023	903.22	903.22	874.17	891.40	426,853	-15.12(-1.67%)
Sep 14, 2023	900.00	907.92	889.61	906.52	224,257	+9.06(+1.01%)
Sep 13, 2023	886.18	906.19	886.18	897.46	231,436	+7.11(+0.80%)
Sep 12, 2023	897.63	903.99	887.51	890.35	139,010	-14.58(-1.61%)
Sep 11, 2023	903.35	910.81	899.72	904.93	100,058	+5.21(+0.58%)
Sep 08, 2023	904.23	911.41	895.00	899.72	110,705	-4.50(-0.50%)
Sep 07, 2023	905.47	906.96	894.83	904.22	192,311	-3.66(-0.40%)
Sep 06, 2023	889.70	916.41	889.70	907.88	155,689	+15.17(+1.70%)
Sep 05, 2023	889.48	898.27	868.16	892.71	147,115	-3.85(-0.43%)
Sep 01, 2023	909.87	914.72	891.02	896.56	176,696	-8.03(-0.89%)
Aug 31, 2023	898.80	915.48	898.80	904.59	205,426	+5.90(+0.66%)
Aug 30, 2023	890.00	902.98	888.67	898.69	160,087	+10.35(+1.17%)
Aug 29, 2023	861.19	890.00	861.19	888.34	123,334	+23.34(+2.70%)
Aug 28, 2023	851.34	869.49	851.34	865.00	165,715	+13.11(+1.54%)
Aug 25, 2023	850.13	861.27	846.02	851.89	73,846	+4.98(+0.59%)
Aug 24, 2023	866.80	866.80	846.68	846.91	97,815	-13.00(-1.51%)
Aug 23, 2023	848.78	864.64	845.50	859.91	125,548	+16.40(+1.94%)
Aug 22, 2023	849.34	857.40	843.46	843.51	89,750	-1.89(-0.22%)
Aug 21, 2023	848.75	860.22	845.06	845.40	135,931	-0.73(-0.09%)
Aug 18, 2023	830.86	852.33	830.86	846.13	136,703	+2.65(+0.31%)
Aug 17, 2023	844.35	851.25	839.73	843.48	165,983	-5.32(-0.63%)
Aug 16, 2023	870.46	875.09	848.40	848.80	90,962	-22.29(-2.56%)
Aug 15, 2023	874.03	877.54	867.57	871.09	105,428	-4.57(-0.52%)
Aug 14, 2023	868.34	877.57	864.23	875.66	133,238	+15.55(+1.81%)
Aug 11, 2023	855.98	864.71	855.98	860.11	75,258	+1.02(+0.12%)
Aug 10, 2023	864.05	870.27	854.90	859.09	122,192	+4.32(+0.51%)
Aug 09, 2023	860.00	862.21	846.41	854.77	99,623	-1.39(-0.16%)
Aug 08, 2023	858.05	870.29	841.29	856.16	193,672	-5.11(-0.59%)
Aug 07, 2023	847.68	862.82	845.01	861.27	161,550	+20.25(+2.41%)
Aug 04, 2023	856.97	859.25	825.47	841.02	173,416	-14.16(-1.66%)
Aug 03, 2023	850.00	892.03	837.52	855.18	343,322	+32.99(+4.01%)
Aug 02, 2023	821.21	826.53	810.26	822.19	215,091	-7.50(-0.90%)
Aug 01, 2023	835.43	837.53	826.70	829.69	155,073	-8.28(-0.99%)
Jul 31, 2023	830.00	838.01	825.19	837.97	111,233	+13.00(+1.58%)
Jul 28, 2023	829.19	835.40	819.53	824.97	146,697	+4.65(+0.57%)
Jul 27, 2023	843.12	849.11	815.63	820.32	338,445	-14.43(-1.73%)
Jul 26, 2023	850.56	854.23	829.24	834.75	244,092	-17.74(-2.08%)
Jul 25, 2023	830.18	858.74	830.00	852.49	302,175	+17.71(+2.12%)
Jul 24, 2023	850.46	859.51	826.62	834.78	160,229	-9.72(-1.15%)
Jul 21, 2023	858.85	860.00	838.99	844.50	132,615	-7.66(-0.90%)
Jul 20, 2023	842.36	856.47	828.94	852.16	261,426	+7.31(+0.87%)
Jul 19, 2023	847.06	849.37	825.75	844.85	150,799	+1.18(+0.14%)
Jul 18, 2023	836.33	847.56	828.85	843.67	134,422	+6.43(+0.77%)
Jul 17, 2023	825.79	840.71	825.61	837.24	139,990	+12.79(+1.55%)
Jul 14, 2023	811.30	824.94	810.48	824.45	128,334	+13.65(+1.68%)
Jul 13, 2023	814.89	817.38	808.49	810.80	104,653	-0.17(-0.02%)
Jul 12, 2023	815.54	815.54	804.28	810.97	148,194	+2.56(+0.32%)
Jul 11, 2023	802.73	810.44	799.18	808.41	153,133	+6.03(+0.75%)
Jul 10, 2023	792.47	810.64	792.47	802.38	151,615	+8.59(+1.08%)
Jul 07, 2023	781.68	798.13	781.68	793.79	145,460	+11.39(+1.46%)
Jul 06, 2023	787.75	787.75	776.63	782.40	174,988	-9.57(-1.21%)
Jul 05, 2023	790.08	798.67	788.89	791.97	109,911	-3.03(-0.38%)
Jul 03, 2023	805.90	811.10	790.51	795.00	69,556	-14.21(-1.76%)
Jun 30, 2023	805.44	815.18	805.44	809.21	164,309	+12.67(+1.59%)
Jun 29, 2023	789.69	797.57	786.51	796.54	104,408	+8.70(+1.10%)
Jun 28, 2023	774.58	799.61	773.50	787.84	153,801	+12.30(+1.59%)
Jun 27, 2023	768.48	778.30	764.49	775.54	228,815	+7.06(+0.92%)
Jun 26, 2023	772.59	780.98	768.16	768.48	125,651	-7.57(-0.98%)
Jun 23, 2023	779.79	783.26	770.58	776.05	326,104	-10.80(-1.37%)
Jun 22, 2023	786.84	795.24	778.65	786.85	130,075	-3.65(-0.46%)
Jun 21, 2023	794.15	796.76	782.43	790.50	187,186	-5.04(-0.63%)
Jun 20, 2023	797.27	806.67	788.92	795.54	220,065	-4.42(-0.55%)
Jun 16, 2023	809.69	815.64	795.50	799.96	262,951	-2.15(-0.27%)
Jun 15, 2023	791.68	807.41	791.68	802.11	175,295	+6.86(+0.86%)
Jun 14, 2023	804.07	807.08	785.54	795.25	196,205	-6.33(-0.79%)
Jun 13, 2023	804.53	806.45	797.60	801.58	201,692	+1.40(+0.17%)
Jun 12, 2023	782.45	800.46	779.37	800.18	154,351	+25.47(+3.29%)
Jun 09, 2023	769.67	779.74	765.40	774.71	232,705	+8.02(+1.05%)
Jun 08, 2023	756.11	771.01	756.11	766.69	216,687	+9.51(+1.26%)
Jun 07, 2023	789.54	797.18	745.45	757.18	374,894	-32.81(-4.15%)
Jun 06, 2023	789.21	795.35	786.03	789.99	155,178	-1.61(-0.20%)
Jun 05, 2023	787.21	796.67	781.09	791.60	104,567	+0.76(+0.10%)
Jun 02, 2023	793.33	800.09	783.06	790.84	176,866	-2.40(-0.30%)
Jun 01, 2023	786.30	799.95	786.30	793.24	208,759	+5.57(+0.71%)
May 31, 2023	789.89	794.98	775.11	787.67	409,446	-2.74(-0.35%)
May 30, 2023	795.00	795.22	783.96	790.41	187,004	-1.21(-0.15%)
May 26, 2023	774.79	792.22	774.27	791.62	211,157	+19.49(+2.52%)
May 25, 2023	773.50	777.78	766.53	772.13	144,503	+6.92(+0.90%)
May 24, 2023	758.58	770.00	747.71	765.21	165,223	+5.00(+0.66%)
May 23, 2023	769.57	777.02	759.05	760.21	246,029	-16.52(-2.13%)
May 22, 2023	766.70	794.02	760.37	776.73	233,848	+20.94(+2.77%)
May 19, 2023	768.06	768.79	754.23	755.79	206,532	-10.15(-1.33%)
May 18, 2023	749.00	766.15	748.13	765.94	198,916	+16.73(+2.23%)
May 17, 2023	759.74	759.74	748.80	749.21	181,379	-4.92(-0.65%)
May 16, 2023	753.31	756.64	746.00	754.13	146,257	-2.01(-0.27%)
May 15, 2023	742.58	757.57	739.61	756.14	211,815	+12.31(+1.65%)
May 12, 2023	751.41	758.59	741.28	743.83	305,512	-5.46(-0.73%)
May 11, 2023	759.00	762.73	743.02	749.29	197,649	-8.61(-1.14%)
May 10, 2023	744.33	758.46	741.43	757.90	171,963	+20.66(+2.80%)
May 09, 2023	735.42	741.83	733.75	737.24	158,601	+0.83(+0.11%)
May 08, 2023	729.54	736.78	729.54	736.41	194,955	+4.43(+0.61%)
May 05, 2023	739.92	743.37	730.33	731.98	148,264	-4.67(-0.63%)
May 04, 2023	748.67	760.15	736.00	736.65	208,148	-15.74(-2.09%)
May 03, 2023	740.47	756.02	732.10	752.39	273,139	+12.68(+1.71%)
May 02, 2023	749.44	749.44	725.29	739.71	251,551	-6.28(-0.84%)
May 01, 2023	726.72	751.58	714.63	745.99	238,770	+18.04(+2.48%)
Apr 28, 2023	719.22	758.00	718.22	727.95	412,358	-6.73(-0.92%)
Apr 27, 2023	724.16	736.37	719.17	734.68	251,190	+20.32(+2.84%)
Apr 26, 2023	710.96	723.89	708.00	714.36	309,612	+4.84(+0.68%)
Apr 25, 2023	711.35	715.37	708.25	709.52	219,849	-4.04(-0.57%)
Apr 24, 2023	722.51	726.56	712.65	713.56	232,383	-5.67(-0.79%)
Apr 21, 2023	707.62	728.85	707.06	719.23	305,427	+15.79(+2.24%)
Apr 20, 2023	693.65	704.15	692.87	703.44	216,987	+8.13(+1.17%)
Apr 19, 2023	692.16	695.32	686.08	695.31	192,049	-2.06(-0.30%)
Apr 18, 2023	700.00	702.29	693.19	697.37	136,083	+0.90(+0.13%)
Apr 17, 2023	700.68	703.46	686.90	696.47	115,291	-1.59(-0.23%)
Apr 14, 2023	695.22	702.26	695.22	698.06	133,272	-0.72(-0.10%)
Apr 13, 2023	687.05	699.22	687.05	698.78	126,523	+14.35(+2.10%)
Apr 12, 2023	682.33	690.89	682.33	684.43	103,639	+5.47(+0.81%)
Apr 11, 2023	678.54	688.38	675.37	678.96	167,650	-0.61(-0.09%)
Apr 10, 2023	668.12	680.19	664.41	679.57	129,836	+7.15(+1.06%)
Apr 06, 2023	671.30	677.00	668.98	672.42	127,596	-4.20(-0.62%)
Apr 05, 2023	687.53	693.41	676.60	676.62	102,507	-12.67(-1.84%)
Apr 04, 2023	689.08	691.50	682.59	689.29	290,461	-0.55(-0.08%)

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.