Fair Isaac and Company (NY: FICO )

1,256.91 -1.60 (-0.13%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 511.04 511.04 511.04 63,969 +7.09(+1.41%)
Dec 30, 2020 512.02 512.02 503.90 503.95 63,969 -3.56(-0.70%)
Dec 29, 2020 513.07 514.76 499.10 507.51 108,405 -0.91(-0.18%)
Dec 28, 2020 517.79 519.94 505.61 508.42 110,606 -10.03(-1.93%)
Dec 24, 2020 514.46 518.45 512.08 518.45 60,200 +4.38(+0.85%)
Dec 23, 2020 517.09 520.61 510.08 514.07 174,621 -1.55(-0.30%)
Dec 22, 2020 516.23 520.74 511.48 515.62 138,480 -0.61(-0.12%)
Dec 21, 2020 515.28 520.71 505.69 516.23 189,695 -5.75(-1.10%)
Dec 18, 2020 530.95 530.95 515.25 521.98 346,500 -5.45(-1.03%)
Dec 17, 2020 525.00 528.62 524.22 527.43 200,436 +5.02(+0.96%)
Dec 16, 2020 520.51 526.89 518.26 522.41 192,089 +4.08(+0.79%)
Dec 15, 2020 520.21 524.25 514.46 518.33 155,967 +0.69(+0.13%)
Dec 14, 2020 511.91 524.35 511.91 517.64 175,265 +5.73(+1.12%)
Dec 11, 2020 504.00 512.55 503.83 511.91 127,400 +5.00(+0.99%)
Dec 10, 2020 494.21 508.21 493.45 506.91 139,271 +8.59(+1.72%)
Dec 09, 2020 505.82 514.16 495.00 498.32 168,280 -11.65(-2.28%)
Dec 08, 2020 507.12 522.01 506.27 509.97 242,526 +8.33(+1.66%)
Dec 07, 2020 499.50 503.45 496.26 501.64 149,763 +6.83(+1.38%)
Dec 04, 2020 490.84 498.85 488.68 494.81 163,300 +11.29(+2.33%)
Dec 03, 2020 481.41 491.39 478.62 483.52 468,795 +7.51(+1.58%)
Dec 02, 2020 477.00 477.00 469.82 476.01 170,383 -1.34(-0.28%)
Dec 01, 2020 479.77 479.77 470.34 477.35 199,541 +4.57(+0.97%)
Nov 30, 2020 476.00 477.84 465.64 472.78 253,900 -0.74(-0.16%)
Nov 27, 2020 481.15 481.15 472.02 473.52 110,000 -2.05(-0.43%)
Nov 25, 2020 480.75 480.75 466.16 475.57 279,600 -4.45(-0.93%)
Nov 24, 2020 487.96 488.20 475.83 480.02 212,492 -6.15(-1.26%)
Nov 23, 2020 483.66 489.96 479.18 486.17 114,510 +3.38(+0.70%)
Nov 20, 2020 477.84 487.03 475.04 482.79 138,800 +3.49(+0.73%)
Nov 19, 2020 473.32 481.60 470.63 479.30 114,001 +5.02(+1.06%)
Nov 18, 2020 479.92 479.92 471.88 474.28 133,054 -3.74(-0.78%)
Nov 17, 2020 469.75 480.37 467.89 478.02 101,884 +4.77(+1.01%)
Nov 16, 2020 473.30 477.77 466.69 473.25 159,739 +0.00(+0.00%)
Nov 13, 2020 467.71 475.90 467.71 473.25 143,500 +11.53(+2.50%)
Nov 12, 2020 473.21 473.21 457.68 461.72 164,723 -10.06(-2.13%)
Nov 11, 2020 456.06 474.99 443.54 471.78 374,912 +38.89(+8.98%)
Nov 10, 2020 433.33 436.16 415.54 432.89 353,821 +2.39(+0.56%)
Nov 09, 2020 465.00 468.57 428.79 430.50 282,818 -13.35(-3.01%)
Nov 06, 2020 445.55 449.77 441.79 443.85 129,300 -0.75(-0.17%)
Nov 05, 2020 446.78 450.00 434.19 444.60 117,077 +2.95(+0.67%)
Nov 04, 2020 410.27 443.20 410.27 441.65 301,438 +38.94(+9.67%)
Nov 03, 2020 396.80 406.22 392.26 402.71 178,062 +11.86(+3.03%)
Nov 02, 2020 395.16 401.82 384.26 390.85 202,066 -0.60(-0.15%)
Oct 30, 2020 392.51 395.24 380.00 391.45 227,700 -1.98(-0.50%)
Oct 29, 2020 390.34 398.01 386.62 393.43 156,379 +3.28(+0.84%)
Oct 28, 2020 394.35 397.73 389.21 390.15 136,363 -15.69(-3.87%)
Oct 27, 2020 419.28 420.23 403.68 405.84 191,939 -9.75(-2.35%)
Oct 26, 2020 430.15 433.57 411.46 415.59 114,514 -20.01(-4.59%)
Oct 23, 2020 434.13 436.86 430.70 435.60 97,600 +2.54(+0.59%)
Oct 22, 2020 433.47 435.16 425.15 433.06 129,364 +1.29(+0.30%)
Oct 21, 2020 433.10 439.93 429.88 431.77 72,644 -3.04(-0.70%)
Oct 20, 2020 433.92 442.00 433.30 434.81 85,481 +2.38(+0.55%)
Oct 19, 2020 439.29 444.25 430.36 432.43 170,883 -4.97(-1.14%)
Oct 16, 2020 441.90 441.90 433.23 437.40 184,900 +0.39(+0.09%)
Oct 15, 2020 431.16 437.79 426.13 437.01 111,640 -0.72(-0.16%)
Oct 14, 2020 444.17 447.39 437.52 437.73 95,579 -2.44(-0.55%)
Oct 13, 2020 445.30 449.33 438.84 440.17 158,665 -4.35(-0.98%)
Oct 12, 2020 448.00 448.73 442.42 444.52 85,066 +2.22(+0.50%)
Oct 09, 2020 440.95 446.90 438.56 442.30 120,600 +3.11(+0.71%)
Oct 08, 2020 450.25 450.25 437.83 439.19 163,130 -7.25(-1.62%)
Oct 07, 2020 441.07 446.50 438.03 446.44 136,192 +10.61(+2.43%)
Oct 06, 2020 437.17 445.35 433.17 435.83 153,357 -1.52(-0.35%)
Oct 05, 2020 436.95 439.55 432.22 437.35 101,650 +3.63(+0.84%)
Oct 02, 2020 429.50 438.27 421.45 433.72 190,300 -3.27(-0.75%)
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.