Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fair Isaac and Company (NY: FICO )

2,355.35 +17.52 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 2348 2378 2324 2355 90,183 +17.52(+0.75%)
Nov 21, 2024 2317 2353 2298 2338 95,190 +28.23(+1.22%)
Nov 20, 2024 2292 2310 2232 2310 102,154 +25.17(+1.10%)
Nov 19, 2024 2252 2305 2252 2284 118,901 +12.12(+0.53%)
Nov 18, 2024 2261 2305 2250 2272 98,016 +11.31(+0.50%)
Nov 15, 2024 2295 2295 2246 2261 185,667 -62.17(-2.68%)
Nov 14, 2024 2345 2364 2305 2323 82,913 -25.28(-1.08%)
Nov 13, 2024 2348 2403 2343 2348 135,069 +0.35(+0.01%)
Nov 12, 2024 2350 2369 2324 2348 148,163 -1.90(-0.08%)
Nov 11, 2024 2356 2360 2316 2350 152,608 +17.71(+0.76%)
Nov 08, 2024 2204 2352 2204 2332 275,985 +156.19(+7.18%)
Nov 07, 2024 2124 2189 2037 2176 344,183 +85.47(+4.09%)
Nov 06, 2024 2059 2098 2042 2091 233,677 +80.88(+4.02%)
Nov 05, 2024 1992 2023 1989 2010 124,420 +18.81(+0.94%)
Nov 04, 2024 1986 2000 1978 1991 139,464 +2.03(+0.10%)
Nov 01, 2024 1995 2012 1985 1989 128,344 -4.20(-0.21%)
Oct 31, 2024 2000 2027 1993 1993 123,204 -13.88(-0.69%)
Oct 30, 2024 2007 2034 2000 2007 100,876 -14.87(-0.74%)
Oct 29, 2024 2001 2023 2001 2022 150,980 +24.98(+1.25%)
Oct 28, 2024 2012 2019 1996 1997 100,817 -3.09(-0.15%)
Oct 25, 2024 2015 2026 1989 2000 139,798 +5.92(+0.30%)
Oct 24, 2024 2021 2024 1993 1994 190,423 -4.61(-0.23%)
Oct 23, 2024 2020 2020 1992 1999 200,365 -29.16(-1.44%)
Oct 22, 2024 1979 2046 1979 2028 220,111 +33.37(+1.67%)
Oct 21, 2024 1965 1998 1961 1994 185,897 +20.99(+1.06%)
Oct 18, 2024 2041 2041 1970 1973 206,313 -65.49(-3.21%)
Oct 17, 2024 2056 2060 2012 2039 115,696 -12.83(-0.63%)
Oct 16, 2024 2050 2056 2036 2052 118,536 -9.27(-0.45%)
Oct 15, 2024 2090 2104 2057 2061 122,984 -7.86(-0.38%)
Oct 14, 2024 2051 2085 2042 2069 118,334 +37.91(+1.87%)
Oct 11, 2024 1998 2031 1991 2031 203,669 +46.48(+2.34%)
Oct 10, 2024 2008 2010 1977 1985 163,292 -40.47(-2.00%)
Oct 09, 2024 2000 2044 2000 2025 114,909 +35.41(+1.78%)
Oct 08, 2024 1973 1996 1968 1990 132,539 +34.58(+1.77%)
Oct 07, 2024 1921 1976 1919 1955 138,788 +41.62(+2.18%)
Oct 04, 2024 1941 1948 1886 1913 121,523 -22.57(-1.17%)
Oct 03, 2024 1938 1942 1919 1936 109,520 -2.21(-0.11%)
Oct 02, 2024 1908 1945 1903 1938 106,400 +22.47(+1.17%)
Oct 01, 2024 1954 1963 1906 1916 184,524 -27.83(-1.43%)
Sep 30, 2024 1922 1947 1917 1944 91,574 +23.87(+1.24%)
Sep 27, 2024 1923 1926 1909 1920 107,576 -4.16(-0.22%)
Sep 26, 2024 1927 1929 1910 1924 116,383 +13.96(+0.73%)
Sep 25, 2024 1917 1935 1907 1910 108,209 -7.05(-0.37%)
Sep 24, 2024 1950 1950 1911 1917 133,766 -30.48(-1.57%)
Sep 23, 2024 1950 1963 1940 1947 111,150 +12.75(+0.66%)
Sep 20, 2024 1925 1951 1924 1935 294,808 +5.42(+0.28%)
Sep 19, 2024 1936 1947 1917 1929 122,275 +28.88(+1.52%)
Sep 18, 2024 1885 1915 1877 1900 129,003 +15.88(+0.84%)
Sep 17, 2024 1894 1907 1868 1884 170,704 -10.53(-0.56%)
Sep 16, 2024 1865 1895 1863 1895 109,721 +26.02(+1.39%)
Sep 13, 2024 1868 1886 1858 1869 132,468 +6.88(+0.37%)
Sep 12, 2024 1841 1863 1822 1862 110,815 +27.85(+1.52%)
Sep 11, 2024 1792 1837 1764 1834 133,817 +36.95(+2.06%)
Sep 10, 2024 1784 1799 1761 1797 100,320 +20.79(+1.17%)
Sep 09, 2024 1749 1795 1749 1776 144,360 +42.48(+2.45%)
Sep 06, 2024 1771 1779 1732 1734 156,280 -23.13(-1.32%)
Sep 05, 2024 1742 1760 1727 1757 98,919 +5.89(+0.34%)
Sep 04, 2024 1677 1759 1677 1751 158,626 +62.84(+3.72%)
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.