Skip to main content

Fair Isaac and Company (NY: FICO )

1,984.52 -40.47 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 2008 2010 1977 1985 163,292 -40.47(-2.00%)
Oct 09, 2024 2000 2044 2000 2025 114,909 +35.41(+1.78%)
Oct 08, 2024 1973 1996 1968 1990 132,539 +34.58(+1.77%)
Oct 07, 2024 1921 1976 1919 1955 138,788 +41.62(+2.18%)
Oct 04, 2024 1941 1948 1886 1913 121,523 -22.57(-1.17%)
Oct 03, 2024 1938 1942 1919 1936 109,520 -2.21(-0.11%)
Oct 02, 2024 1908 1945 1903 1938 106,400 +22.47(+1.17%)
Oct 01, 2024 1954 1963 1906 1916 184,524 -27.83(-1.43%)
Sep 30, 2024 1922 1947 1917 1944 91,574 +23.87(+1.24%)
Sep 27, 2024 1923 1926 1909 1920 107,576 -4.16(-0.22%)
Sep 26, 2024 1927 1929 1910 1924 116,383 +13.96(+0.73%)
Sep 25, 2024 1917 1935 1907 1910 108,209 -7.05(-0.37%)
Sep 24, 2024 1950 1950 1911 1917 133,766 -30.48(-1.57%)
Sep 23, 2024 1950 1963 1940 1947 111,150 +12.75(+0.66%)
Sep 20, 2024 1925 1951 1924 1935 294,808 +5.42(+0.28%)
Sep 19, 2024 1936 1947 1917 1929 122,275 +28.88(+1.52%)
Sep 18, 2024 1885 1915 1877 1900 129,003 +15.88(+0.84%)
Sep 17, 2024 1894 1907 1868 1884 170,704 -10.53(-0.56%)
Sep 16, 2024 1865 1895 1863 1895 109,721 +26.02(+1.39%)
Sep 13, 2024 1868 1886 1858 1869 132,468 +6.88(+0.37%)
Sep 12, 2024 1841 1863 1822 1862 110,815 +27.85(+1.52%)
Sep 11, 2024 1792 1837 1764 1834 133,817 +36.95(+2.06%)
Sep 10, 2024 1784 1799 1761 1797 100,320 +20.79(+1.17%)
Sep 09, 2024 1749 1795 1749 1776 144,360 +42.48(+2.45%)
Sep 06, 2024 1771 1779 1732 1734 156,280 -23.13(-1.32%)
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%)
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.