Fair Isaac and Company (NY: FICO )

422.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 422.45 430.77 420.50 422.99 298,575 +5.70(+1.37%)
Jan 26, 2022 425.26 429.15 413.92 417.29 170,550 +0.52(+0.12%)
Jan 25, 2022 432.52 436.95 416.23 416.77 258,690 -22.68(-5.16%)
Jan 24, 2022 420.00 440.30 416.04 439.45 299,737 +12.42(+2.91%)
Jan 21, 2022 430.65 436.53 425.55 427.03 354,302 -3.94(-0.91%)
Jan 20, 2022 440.44 448.66 430.84 430.97 174,307 -7.83(-1.78%)
Jan 19, 2022 435.77 447.62 432.30 438.80 533,979 +2.86(+0.66%)
Jan 18, 2022 433.15 440.01 431.39 435.94 339,866 -0.50(-0.11%)
Jan 14, 2022 436.44 0 -2.14(-0.49%)
Jan 13, 2022 449.53 455.81 438.07 438.58 258,813 -13.40(-2.96%)
Jan 12, 2022 451.00 453.82 447.44 451.98 238,197 +3.48(+0.78%)
Jan 11, 2022 440.19 450.54 439.97 448.50 221,564 +8.31(+1.89%)
Jan 10, 2022 433.96 440.49 430.10 440.19 305,808 +0.14(+0.03%)
Jan 07, 2022 440.67 449.83 439.64 440.05 230,927 -3.48(-0.78%)
Jan 06, 2022 426.94 448.43 426.94 443.53 230,568 +17.64(+4.14%)
Jan 05, 2022 439.20 444.48 425.43 425.89 298,196 -19.94(-4.47%)
Jan 04, 2022 445.52 447.14 438.64 445.83 239,563 +2.70(+0.61%)
Jan 03, 2022 437.15 445.14 433.70 443.13 217,866 +9.46(+2.18%)
Dec 31, 2021 436.17 440.37 433.47 433.67 142,730 -3.44(-0.79%)
Dec 30, 2021 440.65 444.12 436.98 437.11 291,864 -2.52(-0.57%)
Dec 29, 2021 435.00 440.89 433.10 439.63 179,282 +5.93(+1.37%)
Dec 28, 2021 432.88 436.76 430.95 433.70 219,213 -1.18(-0.27%)
Dec 27, 2021 435.99 438.31 430.50 434.88 163,566 -0.22(-0.05%)
Dec 23, 2021 430.00 436.98 429.26 435.10 143,413 +4.84(+1.12%)
Dec 22, 2021 423.37 434.00 423.37 430.26 204,731 +5.54(+1.30%)
Dec 21, 2021 425.00 430.77 422.03 424.72 370,843 +1.59(+0.38%)
Dec 20, 2021 409.67 424.79 408.73 423.13 305,610 +10.88(+2.64%)
Dec 17, 2021 404.60 414.98 404.33 412.25 735,522 +3.79(+0.93%)
Dec 16, 2021 416.08 423.01 405.03 408.46 477,980 -6.55(-1.58%)
Dec 15, 2021 407.27 415.46 401.34 415.01 361,678 +7.24(+1.78%)
Dec 14, 2021 409.23 418.58 403.29 407.77 373,930 -6.27(-1.51%)
Dec 13, 2021 408.06 417.70 403.57 414.04 314,982 +6.55(+1.61%)
Dec 10, 2021 407.39 410.83 403.80 407.49 295,957 +0.50(+0.12%)
Dec 09, 2021 403.09 409.69 402.36 406.99 361,540 +2.59(+0.64%)
Dec 08, 2021 399.00 408.84 396.15 404.40 304,006 +4.07(+1.02%)
Dec 07, 2021 402.04 415.39 398.33 400.33 442,623 +1.05(+0.26%)
Dec 06, 2021 381.21 402.24 377.18 399.28 575,493 +17.77(+4.66%)
Dec 03, 2021 383.77 383.77 372.89 381.51 423,003 +0.96(+0.25%)
Dec 02, 2021 361.62 381.77 361.62 380.55 538,489 +16.97(+4.67%)
Dec 01, 2021 358.00 368.00 355.86 363.58 452,468 +10.45(+2.96%)
Nov 30, 2021 349.35 356.93 348.92 353.13 645,049 +2.47(+0.70%)
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%)
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.