Fair Isaac and Company (NY: FICO )

426.10 USD -13.35 (-3.04%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 486.27 492.61 477.25 486.05 289,720 +2.05(+0.42%)
Mar 30, 2021 484.22 486.47 476.80 484.00 190,220 -1.14(-0.23%)
Mar 29, 2021 491.54 494.82 476.38 485.14 170,426 -7.77(-1.58%)
Mar 26, 2021 480.69 493.84 477.67 492.91 305,500 +13.43(+2.80%)
Mar 25, 2021 472.81 482.45 467.89 479.48 160,162 +4.09(+0.86%)
Mar 24, 2021 474.03 482.23 470.81 475.39 223,019 +3.46(+0.73%)
Mar 23, 2021 468.63 478.82 468.22 471.93 218,760 +0.13(+0.03%)
Mar 22, 2021 460.62 473.49 459.67 471.80 145,989 +12.93(+2.82%)
Mar 19, 2021 463.03 468.70 456.15 458.87 414,800 -2.75(-0.60%)
Mar 18, 2021 473.78 479.56 458.57 461.62 293,733 -21.90(-4.53%)
Mar 17, 2021 480.35 486.82 472.77 483.52 155,399 +3.52(+0.73%)
Mar 16, 2021 490.32 493.87 476.69 480.00 193,699 -6.47(-1.33%)
Mar 15, 2021 469.80 487.20 467.26 486.47 186,101 +22.14(+4.77%)
Mar 12, 2021 460.01 466.52 450.01 464.33 165,000 -4.76(-1.01%)
Mar 11, 2021 470.49 477.52 463.73 469.09 237,299 +10.36(+2.26%)
Mar 10, 2021 460.71 467.42 456.65 458.73 208,506 +1.56(+0.34%)
Mar 09, 2021 440.10 459.02 436.32 457.17 267,838 +27.31(+6.35%)
Mar 08, 2021 445.29 445.29 428.50 429.86 210,142 -14.88(-3.35%)
Mar 05, 2021 446.35 447.54 423.23 444.74 278,100 +5.47(+1.25%)
Mar 04, 2021 452.80 458.45 432.39 439.27 240,513 -15.86(-3.48%)
Mar 03, 2021 463.80 463.80 454.39 455.13 217,174 -11.25(-2.41%)
Mar 02, 2021 475.00 475.00 465.82 466.38 138,411 -5.57(-1.18%)
Mar 01, 2021 469.38 472.08 464.45 471.95 192,327 +14.40(+3.15%)
Feb 26, 2021 453.13 463.74 450.37 457.55 329,000 +9.30(+2.07%)
Feb 25, 2021 463.93 468.09 444.79 448.25 304,684 -16.81(-3.61%)
Feb 24, 2021 457.66 467.17 450.94 465.06 222,453 +6.49(+1.42%)
Feb 23, 2021 452.27 460.93 441.53 458.57 221,874 -0.77(-0.17%)
Feb 22, 2021 465.96 469.08 458.58 459.34 202,411 -14.48(-3.06%)
Feb 19, 2021 476.34 480.78 472.96 473.82 225,600 +0.73(+0.15%)
Feb 18, 2021 462.54 475.67 462.54 473.09 159,530 +3.85(+0.82%)
Feb 17, 2021 461.34 471.16 452.81 469.24 270,836 +3.11(+0.67%)
Feb 16, 2021 473.30 475.25 464.44 466.13 173,175 -7.65(-1.61%)
Feb 12, 2021 469.77 477.74 465.54 473.78 344,400 +3.45(+0.73%)
Feb 11, 2021 473.10 476.46 468.23 470.33 215,597 -1.74(-0.37%)
Feb 10, 2021 480.38 480.83 466.58 472.07 254,976 -4.91(-1.03%)
Feb 09, 2021 476.67 482.00 473.62 476.98 274,863 -0.70(-0.15%)
Feb 08, 2021 478.12 482.58 471.89 477.68 160,483 -0.24(-0.05%)
Feb 05, 2021 478.67 480.47 474.12 477.92 190,500 +0.37(+0.08%)
Feb 04, 2021 465.19 478.56 464.78 477.55 176,883 +13.92(+3.00%)
Feb 03, 2021 466.52 470.29 457.50 463.63 252,265 -0.64(-0.14%)
Feb 02, 2021 456.54 466.66 452.95 464.27 283,220 +12.29(+2.72%)
Feb 01, 2021 450.31 454.82 440.17 451.98 456,424 +1.87(+0.42%)
Jan 29, 2021 462.38 478.47 436.65 450.11 904,800 -41.04(-8.36%)
Jan 28, 2021 472.84 499.46 469.56 491.15 384,338 +22.08(+4.71%)
Jan 27, 2021 501.17 501.92 463.11 469.07 405,211 -42.49(-8.31%)
Jan 26, 2021 513.62 514.75 498.32 511.56 237,619 +0.48(+0.09%)
Jan 25, 2021 500.67 512.75 498.00 511.08 341,084 +14.92(+3.01%)
Jan 22, 2021 489.53 504.28 487.50 496.16 194,600 +4.84(+0.99%)
Jan 21, 2021 502.19 509.41 487.11 491.32 168,142 -11.73(-2.33%)
Jan 20, 2021 492.05 509.45 488.64 503.05 248,891 +19.33(+4.00%)
Jan 19, 2021 487.93 489.60 479.52 483.72 184,586 +0.42(+0.09%)
Jan 15, 2021 480.00 485.20 467.82 483.30 241,100 +1.92(+0.40%)
Jan 14, 2021 490.11 496.06 480.56 481.38 79,233 -7.58(-1.55%)
Jan 13, 2021 492.43 495.36 485.85 488.96 86,344 -3.32(-0.67%)
Jan 12, 2021 494.85 497.03 487.51 492.28 179,273 -3.39(-0.68%)
Jan 11, 2021 495.18 499.58 491.61 495.67 110,549 -4.69(-0.94%)
Jan 08, 2021 492.90 504.58 490.42 500.36 172,600 +10.25(+2.09%)
Jan 07, 2021 500.24 506.47 488.20 490.11 221,916 -6.90(-1.39%)
Jan 06, 2021 498.32 501.15 494.81 497.01 336,896 -8.00(-1.58%)
Jan 05, 2021 505.38 508.38 500.77 505.01 113,341 -0.25(-0.05%)
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.