ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fair Isaac and Company (NY: FICO )

1,730.27 +16.98 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 253,240 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.