Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fair Isaac and Company (NY: FICO )

1,757.14 +5.89 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 05, 2024 1742 1760 1727 1757 98,919 +5.89(+0.34%)
Sep 04, 2024 1677 1759 1677 1751 158,626 +62.84(+3.72%)
Sep 03, 2024 1731 1769 1680 1688 183,112 -41.86(-2.42%)
Aug 30, 2024 1723 1730 1697 1730 119,526 +16.98(+0.99%)
Aug 29, 2024 1730 1750 1710 1713 126,297 -9.06(-0.53%)
Aug 28, 2024 1723 1725 1702 1722 105,377 +7.45(+0.43%)
Aug 27, 2024 1702 1718 1688 1715 200,957 +8.63(+0.51%)
Aug 26, 2024 1743 1749 1706 1706 189,024 -39.11(-2.24%)
Aug 23, 2024 1748 1756 1732 1745 72,889 +8.22(+0.47%)
Aug 22, 2024 1758 1761 1733 1737 80,878 -14.44(-0.82%)
Aug 21, 2024 1745 1760 1733 1752 97,101 +1.60(+0.09%)
Aug 20, 2024 1760 1767 1745 1750 148,059 -3.70(-0.21%)
Aug 19, 2024 1747 1761 1739 1754 138,046 +2.00(+0.11%)
Aug 16, 2024 1727 1763 1708 1752 152,977 +17.91(+1.03%)
Aug 15, 2024 1818 1818 1732 1734 291,801 -75.96(-4.20%)
Aug 14, 2024 1777 1813 1777 1810 149,682 +35.09(+1.98%)
Aug 13, 2024 1734 1776 1734 1775 119,516 +54.66(+3.18%)
Aug 12, 2024 1756 1756 1710 1720 143,958 -32.25(-1.84%)
Aug 09, 2024 1720 1760 1714 1752 215,928 +35.13(+2.05%)
Aug 08, 2024 1684 1721 1673 1717 135,333 +48.49(+2.91%)
Aug 07, 2024 1678 1709 1659 1669 191,600 +13.64(+0.82%)
Aug 06, 2024 1600 1677 1590 1655 286,178 +73.17(+4.63%)
Aug 05, 2024 1555 1607 1545 1582 136,451 -18.56(-1.16%)
Aug 02, 2024 1547 1602 1537 1600 144,895 +21.43(+1.36%)
Aug 01, 2024 1555 1669 1528 1579 261,791 -21.05(-1.32%)
Jul 31, 2024 1617 1630 1592 1600 253,260 +11.50(+0.72%)
Jul 30, 2024 1600 1622 1582 1588 180,675 -0.22(-0.01%)
Jul 29, 2024 1613 1615 1587 1589 201,191 -17.22(-1.07%)
Jul 26, 2024 1579 1613 1579 1606 131,700 +29.01(+1.84%)
Jul 25, 2024 1571 1591 1552 1577 111,809 +17.69(+1.13%)
Jul 24, 2024 1622 1626 1554 1559 159,824 -68.88(-4.23%)
Jul 23, 2024 1635 1658 1625 1628 159,600 -4.05(-0.25%)
Jul 22, 2024 1598 1644 1598 1632 155,689 +41.38(+2.60%)
Jul 19, 2024 1594 1624 1588 1591 191,294 +6.03(+0.38%)
Jul 18, 2024 1608 1636 1576 1585 152,392 -18.04(-1.13%)
Jul 17, 2024 1617 1627 1595 1603 201,149 -11.97(-0.74%)
Jul 16, 2024 1596 1620 1595 1615 108,963 +24.74(+1.56%)
Jul 15, 2024 1593 1609 1579 1590 187,283 +1.51(+0.10%)
Jul 12, 2024 1571 1606 1571 1589 119,771 +21.00(+1.34%)
Jul 11, 2024 1536 1568 1536 1568 146,172 +33.43(+2.18%)
Jul 10, 2024 1570 1570 1496 1534 198,189 -33.97(-2.17%)
Jul 09, 2024 1549 1575 1536 1568 317,283 +38.00(+2.48%)
Jul 08, 2024 1549 1549 1522 1530 161,705 -21.49(-1.39%)
Jul 05, 2024 1542 1555 1527 1552 108,505 +21.49(+1.40%)
Jul 03, 2024 1531 1541 1518 1530 71,820 +0.68(+0.04%)
Jul 02, 2024 1496 1530 1488 1529 292,357 +32.87(+2.20%)
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.