Fair Isaac and Company (NY: FICO )

350.66 USD +5.04 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 347.15 354.06 343.60 350.66 300,499 +5.04(+1.46%)
Nov 26, 2021 350.64 354.46 344.63 345.62 129,868 -7.75(-2.19%)
Nov 24, 2021 348.42 354.45 346.07 353.37 216,979 +3.44(+0.98%)
Nov 23, 2021 351.30 352.95 342.89 349.93 342,899 -4.25(-1.20%)
Nov 22, 2021 357.59 359.62 349.70 354.18 296,453 -3.33(-0.93%)
Nov 19, 2021 354.26 367.34 354.00 357.51 595,244 +4.75(+1.35%)
Nov 18, 2021 363.42 355.05 352.73 352.76 395,883 -9.82(-2.71%)
Nov 17, 2021 379.40 379.90 362.39 362.58 586,993 -15.28(-4.04%)
Nov 16, 2021 390.00 396.09 377.73 377.86 409,578 -12.80(-3.28%)
Nov 15, 2021 376.21 394.50 376.21 390.66 444,330 +14.99(+3.99%)
Nov 12, 2021 382.47 382.47 370.52 375.67 430,284 -2.14(-0.57%)
Nov 11, 2021 387.78 399.80 377.55 377.81 629,719 -10.80(-2.78%)
Nov 10, 2021 400.28 388.61 379,829 -15.13(-3.75%)
Nov 09, 2021 398.90 406.09 391.68 403.74 364,701 +5.56(+1.40%)
Nov 08, 2021 388.29 400.88 386.14 398.18 550,069 +17.98(+4.73%)
Nov 05, 2021 384.34 387.52 379.41 380.20 220,154 -2.65(-0.69%)
Nov 04, 2021 385.61 388.23 382.11 382.85 349,814 -1.15(-0.30%)
Nov 03, 2021 390.00 391.43 380.56 384.00 510,319 -6.54(-1.67%)
Nov 02, 2021 400.00 403.75 390.28 390.54 176,267 -9.72(-2.43%)
Nov 01, 2021 398.52 400.64 396.77 400.26 110,268 +2.06(+0.52%)
Oct 29, 2021 392.91 401.78 392.91 398.20 211,703 +2.86(+0.72%)
Oct 28, 2021 397.46 400.94 392.28 395.34 226,514 +0.29(+0.07%)
Oct 27, 2021 410.48 409.16 394.42 395.05 266,055 -15.77(-3.84%)
Oct 26, 2021 415.17 410.80 410.82 210,869 -3.17(-0.77%)
Oct 25, 2021 410.78 419.21 409.74 413.99 205,579 +3.94(+0.96%)
Oct 22, 2021 409.03 412.45 406.02 410.05 140,884 +2.22(+0.54%)
Oct 21, 2021 407.36 410.88 401.13 407.83 220,243 -2.81(-0.68%)
Oct 20, 2021 418.40 419.66 409.43 410.64 204,965 -4.81(-1.16%)
Oct 19, 2021 419.16 419.95 414.57 415.45 129,511 +0.23(+0.06%)
Oct 18, 2021 408.09 415.91 408.09 415.22 142,393 +5.42(+1.32%)
Oct 15, 2021 410.00 412.59 406.21 409.80 298,218 +1.57(+0.38%)
Oct 14, 2021 401.08 409.51 397.26 408.23 205,113 +10.97(+2.76%)
Oct 13, 2021 402.10 404.23 396.95 397.26 209,763 -1.90(-0.48%)
Oct 12, 2021 396.80 402.01 396.25 399.16 162,486 +4.62(+1.17%)
Oct 11, 2021 400.67 403.47 394.17 394.54 197,665 -6.42(-1.60%)
Oct 08, 2021 408.14 411.42 400.66 400.96 155,714 -5.49(-1.35%)
Oct 07, 2021 403.16 415.15 403.16 406.45 246,833 +6.29(+1.57%)
Oct 06, 2021 392.06 400.54 392.06 400.16 295,112 +4.39(+1.11%)
Oct 05, 2021 397.60 401.45 394.26 395.77 257,808 -0.35(-0.09%)
Oct 04, 2021 404.58 404.58 392.26 396.12 190,328 -9.96(-2.45%)
Oct 01, 2021 400.41 410.23 397.57 406.08 257,857 +8.15(+2.05%)
Sep 30, 2021 400.03 403.62 397.21 397.93 294,093 -1.82(-0.46%)
Sep 29, 2021 407.75 408.89 399.25 399.75 243,338 -4.67(-1.15%)
Sep 28, 2021 410.55 411.90 404.27 404.42 228,438 -11.94(-2.87%)
Sep 27, 2021 416.10 418.08 411.97 416.36 190,378 -2.95(-0.70%)
Sep 24, 2021 421.82 422.82 417.59 419.31 175,746 -4.04(-0.95%)
Sep 23, 2021 419.78 427.26 418.54 423.35 163,820 +5.39(+1.29%)
Sep 22, 2021 421.05 421.58 416.86 417.96 347,424 -1.86(-0.44%)
Sep 21, 2021 429.09 429.09 418.18 419.82 239,385 -6.74(-1.58%)
Sep 20, 2021 429.25 429.76 420.80 426.56 326,345 -7.69(-1.77%)
Sep 17, 2021 443.89 444.49 432.30 434.25 594,948 -10.19(-2.29%)
Sep 16, 2021 439.30 446.05 438.47 444.44 290,111 +3.94(+0.89%)
Sep 15, 2021 437.37 440.89 430.00 440.50 315,756 +1.23(+0.28%)
Sep 14, 2021 445.67 445.98 437.90 439.27 187,412 -5.08(-1.14%)
Sep 13, 2021 452.96 452.96 442.67 444.35 160,423 -7.03(-1.56%)
Sep 10, 2021 464.24 465.77 451.16 451.38 177,992 -10.21(-2.21%)
Sep 09, 2021 463.08 465.08 461.01 461.59 162,416 -1.05(-0.23%)
Sep 08, 2021 462.06 464.05 459.07 462.64 193,052 +0.35(+0.08%)
Sep 07, 2021 466.59 466.90 460.73 462.29 150,603 -4.94(-1.06%)
Sep 03, 2021 470.00 472.11 466.39 467.23 143,937 -4.74(-1.00%)
Sep 02, 2021 472.14 473.44 468.32 471.97 190,327 +2.99(+0.64%)
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.