Fair Isaac and Company (NY: FICO )

430.97 USD -7.83 (-1.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 511.99 514.38 493.98 505.26 208,140 -5.78(-1.13%)
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 530.95 530.95 515.24 521.98 346,500 -5.45(-1.03%)
Dec 17, 2020 525.00 528.61 524.22 527.43 200,436 +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 456.06 474.98 443.54 471.78 374,912 +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%)
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.