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 (%)
Jun 30, 2021 510.25 513.77 502.45 502.68 145,600 -9.09(-1.78%)
Jun 29, 2021 508.39 513.09 505.58 511.77 155,220 +5.40(+1.07%)
Jun 28, 2021 501.57 507.73 501.57 506.37 114,350 +5.39(+1.08%)
Jun 25, 2021 501.03 506.00 500.05 500.98 246,287 -0.03(-0.01%)
Jun 24, 2021 500.48 501.36 495.32 501.01 193,204 +4.05(+0.81%)
Jun 23, 2021 507.28 509.93 496.58 496.96 162,018 -9.06(-1.79%)
Jun 22, 2021 504.95 510.14 503.79 506.02 196,865 -0.30(-0.06%)
Jun 21, 2021 505.15 512.40 499.31 506.32 219,531 +3.97(+0.79%)
Jun 18, 2021 506.49 508.79 499.67 502.35 348,504 +1.41(+0.28%)
Jun 17, 2021 492.48 503.73 489.30 500.94 180,578 +7.34(+1.49%)
Jun 16, 2021 500.61 502.34 488.23 493.60 152,389 -5.92(-1.19%)
Jun 15, 2021 504.00 504.00 496.44 499.52 147,602 -6.08(-1.20%)
Jun 14, 2021 504.78 507.21 501.48 505.60 196,181 +0.82(+0.16%)
Jun 11, 2021 497.50 505.52 495.09 504.78 103,354 +8.36(+1.68%)
Jun 10, 2021 491.85 497.07 491.43 496.42 93,500 +5.23(+1.06%)
Jun 09, 2021 491.00 496.20 488.03 491.19 119,337 +3.02(+0.62%)
Jun 08, 2021 489.39 489.77 480.15 488.17 225,350 +3.46(+0.71%)
Jun 07, 2021 488.28 491.72 482.88 484.71 108,427 -5.63(-1.15%)
Jun 04, 2021 483.43 490.78 483.21 490.34 130,010 +10.58(+2.21%)
Jun 03, 2021 490.12 490.12 477.72 479.76 139,935 -14.93(-3.02%)
Jun 02, 2021 498.02 499.39 488.00 494.69 259,876 -4.27(-0.86%)
Jun 01, 2021 510.79 512.97 496.35 498.96 264,137 -7.10(-1.40%)
May 28, 2021 506.13 508.23 501.39 506.06 157,512 +4.41(+0.88%)
May 27, 2021 501.70 509.17 500.57 501.65 161,598 -1.86(-0.37%)
May 26, 2021 510.45 510.91 500.98 503.51 106,421 -3.09(-0.61%)
May 25, 2021 504.48 509.39 502.07 506.60 166,990 +6.30(+1.26%)
May 24, 2021 498.81 506.08 493.00 500.30 152,941 +8.57(+1.74%)
May 21, 2021 504.53 505.39 491.09 491.73 152,693 -9.51(-1.90%)
May 20, 2021 487.26 505.38 487.26 501.24 176,307 +17.47(+3.61%)
May 19, 2021 484.03 487.34 480.47 483.77 130,271 -6.15(-1.26%)
May 18, 2021 492.56 496.24 488.58 489.92 191,643 -0.27(-0.06%)
May 17, 2021 486.34 491.58 486.02 490.19 150,271 -1.22(-0.25%)
May 14, 2021 482.09 493.99 480.81 491.41 168,429 +15.63(+3.29%)
May 13, 2021 472.27 478.15 460.64 475.78 245,350 +9.62(+2.06%)
May 12, 2021 479.16 484.74 465.05 466.16 171,152 -20.90(-4.29%)
May 11, 2021 484.67 492.58 484.58 487.06 158,915 -5.84(-1.18%)
May 10, 2021 491.32 496.82 486.73 492.90 216,829 -3.27(-0.66%)
May 07, 2021 501.75 508.97 494.40 496.17 101,964 +1.96(+0.40%)
May 06, 2021 491.42 498.20 470.65 494.21 302,999 -2.15(-0.43%)
May 05, 2021 504.50 513.17 492.14 496.36 248,061 -10.88(-2.14%)
May 04, 2021 511.21 511.21 500.73 507.24 109,278 -8.51(-1.65%)
May 03, 2021 524.27 525.66 515.13 515.75 108,693 -5.66(-1.09%)
Apr 30, 2021 527.47 527.47 516.35 521.41 161,700 -11.59(-2.17%)
Apr 29, 2021 543.90 544.91 531.77 533.00 102,468 -6.47(-1.20%)
Apr 28, 2021 542.75 545.00 538.20 539.47 127,494 -3.08(-0.57%)
Apr 27, 2021 545.18 546.93 540.08 542.55 110,275 -1.87(-0.34%)
Apr 26, 2021 544.57 547.57 538.04 544.42 155,810 +1.93(+0.36%)
Apr 23, 2021 537.97 546.90 537.97 542.49 255,000 +8.48(+1.59%)
Apr 22, 2021 530.28 539.24 528.26 534.01 148,587 +6.37(+1.21%)
Apr 21, 2021 523.13 528.90 522.55 527.64 91,375 +4.04(+0.77%)
Apr 20, 2021 531.12 532.60 516.89 523.60 131,119 -6.39(-1.21%)
Apr 19, 2021 529.90 533.43 525.83 529.99 123,140 -2.96(-0.56%)
Apr 16, 2021 532.94 536.33 529.31 532.95 164,400 +2.04(+0.38%)
Apr 15, 2021 530.16 534.62 525.06 530.91 164,037 +9.34(+1.79%)
Apr 14, 2021 525.93 529.39 518.64 521.57 92,445 -3.21(-0.61%)
Apr 13, 2021 525.11 531.22 521.93 524.78 107,987 -0.33(-0.06%)
Apr 12, 2021 515.80 525.50 515.05 525.11 122,827 +6.76(+1.30%)
Apr 09, 2021 514.53 520.53 508.79 518.35 123,100 +4.61(+0.90%)
Apr 08, 2021 507.92 515.67 502.76 513.74 224,300 +12.26(+2.44%)
Apr 07, 2021 506.92 506.92 497.23 501.48 117,900 -3.53(-0.70%)
Apr 06, 2021 498.82 507.23 495.36 505.01 169,638 +6.22(+1.25%)
Apr 05, 2021 500.00 504.46 495.38 498.79 233,932 -2.16(-0.43%)
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.