Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	1241	1263	1239	1251	132,847	+10.82(+0.87%)
May 07, 2024	1240	1244	1229	1241	163,561	-2.01(-0.16%)
May 06, 2024	1206	1243	1204	1243	207,706	+49.62(+4.16%)
May 03, 2024	1182	1205	1176	1193	182,907	+27.66(+2.37%)
May 02, 2024	1156	1167	1135	1165	166,156	+24.62(+2.16%)
May 01, 2024	1138	1179	1134	1141	244,832	+7.40(+0.65%)
Apr 30, 2024	1143	1158	1131	1133	210,640	-9.73(-0.85%)
Apr 29, 2024	1116	1145	1113	1143	323,168	+32.21(+2.90%)
Apr 26, 2024	1137	1160	1106	1111	440,693	-82.81(-6.94%)
Apr 25, 2024	1176	1212	1169	1194	218,954	+0.63(+0.05%)
Apr 24, 2024	1198	1218	1178	1193	177,938	+4.84(+0.41%)
Apr 23, 2024	1155	1188	1155	1188	275,265	+37.53(+3.26%)
Apr 22, 2024	1142	1157	1137	1151	233,504	+20.60(+1.82%)
Apr 19, 2024	1166	1166	1122	1130	156,442	-32.19(-2.77%)
Apr 18, 2024	1163	1203	1147	1162	214,712	+8.97(+0.78%)
Apr 17, 2024	1157	1170	1145	1153	175,729	+0.58(+0.05%)
Apr 16, 2024	1151	1154	1131	1153	163,205	+2.18(+0.19%)
Apr 15, 2024	1185	1198	1146	1151	182,644	-25.09(-2.13%)
Apr 12, 2024	1169	1184	1166	1176	118,199	-16.07(-1.35%)
Apr 11, 2024	1187	1200	1180	1192	108,216	+10.45(+0.88%)
Apr 10, 2024	1200	1211	1178	1181	179,073	-37.85(-3.10%)
Apr 09, 2024	1246	1246	1210	1219	115,385	-19.80(-1.60%)
Apr 08, 2024	1232	1244	1222	1239	96,384	+7.23(+0.59%)
Apr 05, 2024	1222	1243	1222	1232	80,303	+11.80(+0.97%)
Apr 04, 2024	1261	1267	1215	1220	114,107	-28.70(-2.30%)
Apr 03, 2024	1230	1262	1230	1249	101,769	+1.26(+0.10%)
Apr 02, 2024	1234	1247	1225	1247	141,741	-7.08(-0.56%)
Apr 01, 2024	1250	1266	1248	1254	121,111	+4.76(+0.38%)
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%)

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.