Fair Isaac and Company (NY: FICO )

1,993.11 -13.88 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 279.80 281.44 275.56 279.75 416,027 -0.06(-0.02%)
Apr 29, 2019 285.16 285.48 279.07 279.81 289,196 -3.87(-1.36%)
Apr 26, 2019 280.96 284.44 277.40 283.68 199,200 +3.18(+1.13%)
Apr 25, 2019 282.91 283.92 278.15 280.50 314,774 -2.50(-0.88%)
Apr 24, 2019 283.48 287.29 282.54 283.00 131,920 -0.75(-0.26%)
Apr 23, 2019 281.46 285.56 280.38 283.75 301,489 +3.50(+1.25%)
Apr 22, 2019 274.86 280.57 274.00 280.25 205,790 +4.79(+1.74%)
Apr 18, 2019 275.75 276.16 273.36 275.46 277,300 +0.02(+0.01%)
Apr 17, 2019 285.37 285.37 274.89 275.44 184,732 -7.95(-2.81%)
Apr 16, 2019 280.41 284.12 279.51 283.39 192,134 +5.16(+1.85%)
Apr 15, 2019 279.49 281.27 277.17 278.23 202,166 -0.88(-0.32%)
Apr 12, 2019 280.35 281.74 276.69 279.11 216,600 -0.23(-0.08%)
Apr 11, 2019 277.68 279.98 273.69 279.34 213,404 +3.03(+1.10%)
Apr 10, 2019 276.61 278.16 274.97 276.31 213,385 +0.52(+0.19%)
Apr 09, 2019 275.14 277.22 274.00 275.79 98,428 +0.34(+0.12%)
Apr 08, 2019 272.06 275.45 269.63 275.45 230,088 +3.14(+1.15%)
Apr 05, 2019 271.87 274.93 270.83 272.31 187,100 +1.68(+0.62%)
Apr 04, 2019 277.31 277.31 269.20 270.63 226,254 -6.00(-2.17%)
Apr 03, 2019 277.00 279.42 274.81 276.63 199,253 +1.04(+0.38%)
Apr 02, 2019 273.19 275.72 270.53 275.59 184,538 +2.82(+1.03%)
Apr 01, 2019 273.78 276.55 270.60 272.77 197,785 +1.14(+0.42%)
Mar 29, 2019 267.97 271.92 266.50 271.63 271,200 +5.18(+1.94%)
Mar 28, 2019 263.43 266.71 262.78 266.45 247,245 +3.51(+1.33%)
Mar 27, 2019 265.80 266.78 260.92 262.94 155,221 -2.57(-0.97%)
Mar 26, 2019 265.32 267.26 262.98 265.51 187,044 +2.93(+1.12%)
Mar 25, 2019 262.92 264.19 260.37 262.58 181,328 -0.75(-0.28%)
Mar 22, 2019 268.43 269.06 262.44 263.33 170,800 -5.74(-2.13%)
Mar 21, 2019 262.07 270.31 262.07 269.07 151,929 +5.68(+2.16%)
Mar 20, 2019 264.06 267.00 261.37 263.39 191,892 -1.22(-0.46%)
Mar 19, 2019 264.18 265.89 261.02 264.61 189,868 +0.43(+0.16%)
Mar 18, 2019 263.49 266.74 263.49 264.18 172,845 +0.80(+0.30%)
Mar 15, 2019 260.78 265.27 260.32 263.38 328,500 +2.14(+0.82%)
Mar 14, 2019 258.20 261.45 257.49 261.24 280,270 +3.43(+1.33%)
Mar 13, 2019 257.66 261.08 257.66 257.81 254,338 +1.06(+0.41%)
Mar 12, 2019 253.35 257.75 252.13 256.75 179,111 +3.99(+1.58%)
Mar 11, 2019 248.00 252.89 247.95 252.76 462,682 +7.16(+2.92%)
Mar 08, 2019 244.24 245.76 241.74 245.60 252,800 -1.20(-0.49%)
Mar 07, 2019 245.66 247.13 244.58 246.80 216,126 +1.37(+0.56%)
Mar 06, 2019 247.00 248.36 244.78 245.43 212,114 -1.83(-0.74%)
Mar 05, 2019 248.39 248.39 246.63 247.26 238,796 -0.79(-0.32%)
Mar 04, 2019 252.70 253.77 243.78 248.05 259,922 -3.53(-1.40%)
Mar 01, 2019 250.70 252.98 249.08 251.58 188,900 +3.76(+1.52%)
Feb 28, 2019 248.23 250.62 247.39 247.82 212,931 -1.24(-0.50%)
Feb 27, 2019 245.96 249.25 245.03 249.06 125,938 +2.55(+1.03%)
Feb 26, 2019 246.74 248.06 245.18 246.51 259,128 -0.51(-0.21%)
Feb 25, 2019 250.00 250.00 245.91 247.02 210,422 -1.63(-0.66%)
Feb 22, 2019 246.95 249.24 246.29 248.65 110,000 +3.18(+1.30%)
Feb 21, 2019 243.60 246.00 242.41 245.47 134,190 +1.84(+0.76%)
Feb 20, 2019 245.14 245.16 242.28 243.63 190,136 -0.71(-0.29%)
Feb 19, 2019 240.00 244.94 240.00 244.34 151,286 +3.70(+1.54%)
Feb 15, 2019 243.87 244.06 240.34 240.64 308,700 -1.82(-0.75%)
Feb 14, 2019 239.51 244.63 238.76 242.46 230,498 +1.82(+0.76%)
Feb 13, 2019 240.00 242.45 239.15 240.64 165,656 +0.95(+0.40%)
Feb 12, 2019 237.57 239.93 236.27 239.69 158,817 +3.95(+1.68%)
Feb 11, 2019 236.26 239.41 234.91 235.74 215,293 -0.24(-0.10%)
Feb 08, 2019 231.14 236.04 231.14 235.98 172,900 +3.77(+1.62%)
Feb 07, 2019 230.00 232.60 228.23 232.21 201,532 +0.02(+0.01%)
Feb 06, 2019 231.43 232.83 229.68 232.19 309,531 +0.34(+0.15%)
Feb 05, 2019 230.60 232.99 229.67 231.85 246,208 +1.79(+0.78%)
Feb 04, 2019 228.38 230.97 227.51 230.06 238,790 +1.55(+0.68%)
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.