FinancialContent is the trusted provider of stock market information to the media industry.
Fair Isaac Ord Shs (NY: FICO)
396.59 USD  -3.03 (-0.76%)
Streaming Delayed Price  /  Updated: 11:21 AM EDT, Jul 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 13, 2020 415.22 419.05 398.63 399.62 331,045 -12.55(-3.04%)
Jul 10, 2020 422.09 423.82 409.35 412.17 289,000 -9.59(-2.27%)
Jul 09, 2020 426.66 428.54 410.02 421.76 255,259 -0.24(-0.06%)
Jul 08, 2020 412.47 423.10 410.05 422.00 163,524 +12.20(+2.98%)
Jul 07, 2020 412.18 422.18 409.53 409.80 122,538 -7.05(-1.69%)
Jul 06, 2020 425.39 427.52 416.42 416.85 249,337 -1.92(-0.46%)
Jul 02, 2020 428.00 428.99 418.01 418.77 153,600 -4.80(-1.13%)
Jul 01, 2020 416.52 428.27 413.53 423.57 200,983 +5.53(+1.32%)
Jun 30, 2020 407.77 421.18 407.77 418.04 254,358 +12.01(+2.96%)
Jun 29, 2020 408.36 409.43 397.68 406.03 218,906 -0.17(-0.04%)
Jun 26, 2020 417.35 419.98 406.20 406.20 415,400 -10.17(-2.44%)
Jun 25, 2020 409.02 416.89 405.01 416.37 177,754 +7.31(+1.79%)
Jun 24, 2020 425.53 427.78 407.42 409.06 199,135 -16.47(-3.87%)
Jun 23, 2020 432.88 434.63 423.05 425.53 170,467 -2.94(-0.69%)
Jun 22, 2020 421.74 433.14 420.15 428.47 186,026 +6.57(+1.56%)
Jun 19, 2020 426.32 428.53 418.29 421.90 352,600 -2.09(-0.49%)
Jun 18, 2020 419.92 427.41 418.55 423.99 170,106 +1.56(+0.37%)
Jun 17, 2020 428.76 430.00 420.60 422.43 142,368 -2.89(-0.68%)
Jun 16, 2020 427.90 431.61 415.36 425.32 192,381 +5.78(+1.38%)
Jun 15, 2020 405.00 420.27 403.40 419.54 201,489 +6.02(+1.46%)
Jun 12, 2020 417.63 420.96 399.04 413.52 256,200 +10.11(+2.51%)
Jun 11, 2020 412.19 426.14 401.95 403.41 315,024 -23.46(-5.50%)
Jun 10, 2020 427.17 429.59 420.31 426.87 288,550 +7.36(+1.75%)
Jun 09, 2020 407.20 426.94 407.20 419.51 262,847 +7.61(+1.85%)
Jun 08, 2020 420.00 423.25 405.18 411.90 342,697 -8.81(-2.09%)
Jun 05, 2020 411.10 427.23 409.50 420.71 290,800 +13.64(+3.35%)
Jun 04, 2020 416.63 419.80 404.69 407.07 314,089 -16.85(-3.97%)
Jun 03, 2020 419.00 425.95 416.52 423.92 203,057 +7.68(+1.85%)
Jun 02, 2020 407.80 417.73 398.83 416.24 411,101 +8.40(+2.06%)
Jun 01, 2020 401.70 414.95 400.90 407.84 290,133 +5.19(+1.29%)
May 29, 2020 400.37 407.53 394.60 402.65 1,864,200 +5.04(+1.27%)
May 28, 2020 398.40 407.24 395.34 397.61 340,940 +2.67(+0.68%)
May 27, 2020 396.55 398.18 372.61 394.94 301,630 -1.61(-0.41%)
May 26, 2020 398.95 402.61 395.00 396.55 332,912 +7.15(+1.84%)
May 22, 2020 385.00 389.99 382.47 389.40 180,300 +4.22(+1.10%)
May 21, 2020 386.11 389.38 381.44 385.18 209,510 +1.58(+0.41%)
May 20, 2020 378.78 387.33 376.73 383.60 240,735 +14.52(+3.93%)
May 19, 2020 370.00 379.20 369.08 369.08 184,933 +2.41(+0.66%)
May 18, 2020 363.92 375.10 360.97 366.67 250,104 +14.31(+4.06%)
May 15, 2020 347.40 358.79 344.23 352.36 224,400 +2.44(+0.70%)
May 14, 2020 343.46 350.16 337.04 349.92 165,963 -0.02(-0.01%)
May 13, 2020 354.36 357.24 341.53 349.94 356,548 -1.64(-0.47%)
May 12, 2020 371.39 373.30 351.58 351.58 281,009 -19.00(-5.13%)
May 11, 2020 366.60 376.41 366.60 370.58 232,036 -0.52(-0.14%)
May 08, 2020 371.42 375.05 367.41 371.10 191,300 +4.52(+1.23%)
May 07, 2020 364.04 371.19 360.07 366.58 228,181 +9.28(+2.60%)
May 06, 2020 359.35 362.87 354.46 357.30 239,679 +3.89(+1.10%)
May 05, 2020 349.52 360.92 349.52 353.41 257,952 +7.58(+2.19%)
May 04, 2020 332.27 346.32 327.90 345.83 237,774 +9.22(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.