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

Fair Isaac and Company (NY: FICO )

1,529.38 +32.87 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 1496 1530 1488 1529 292,357 +32.87(+2.20%)
Jul 01, 2024 1495 1504 1454 1497 143,608 +7.85(+0.53%)
Jun 28, 2024 1480 1518 1480 1489 340,261 +11.15(+0.75%)
Jun 27, 2024 1478 1498 1470 1478 150,441 +7.51(+0.51%)
Jun 26, 2024 1449 1476 1444 1470 177,334 +12.71(+0.87%)
Jun 25, 2024 1445 1463 1442 1457 183,354 +15.79(+1.10%)
Jun 24, 2024 1429 1445 1411 1442 253,180 +5.39(+0.38%)
Jun 21, 2024 1418 1436 1406 1436 235,879 +23.35(+1.65%)
Jun 20, 2024 1428 1429 1402 1413 138,331 -9.04(-0.64%)
Jun 18, 2024 1412 1440 1411 1422 214,418 +11.84(+0.84%)
Jun 17, 2024 1387 1411 1370 1410 119,113 +19.37(+1.39%)
Jun 14, 2024 1374 1393 1365 1391 111,715 +11.58(+0.84%)
Jun 13, 2024 1378 1390 1358 1379 94,651 +0.65(+0.05%)
Jun 12, 2024 1332 1391 1332 1378 183,705 +63.03(+4.79%)
Jun 11, 2024 1299 1322 1288 1315 77,100 +5.18(+0.40%)
Jun 10, 2024 1308 1326 1298 1310 125,934 -0.17(-0.01%)
Jun 07, 2024 1333 1333 1307 1310 100,584 -19.56(-1.47%)
Jun 06, 2024 1352 1364 1329 1330 119,619 -21.19(-1.57%)
Jun 05, 2024 1312 1352 1310 1351 107,296 +48.33(+3.71%)
Jun 04, 2024 1290 1311 1285 1303 98,912 +8.92(+0.69%)
Jun 03, 2024 1289 1295 1275 1294 144,015 +3.89(+0.30%)
May 31, 2024 1304 1305 1267 1290 332,819 -12.73(-0.98%)
May 30, 2024 1342 1342 1294 1303 196,802 -53.64(-3.95%)
May 29, 2024 1374 1387 1354 1356 131,455 -28.83(-2.08%)
May 28, 2024 1380 1390 1364 1385 188,540 +0.49(+0.04%)
May 24, 2024 1356 1388 1346 1385 171,482 +31.46(+2.32%)
May 23, 2024 1381 1381 1353 1353 237,070 -13.46(-0.98%)
May 22, 2024 1375 1393 1366 1367 192,920 -8.16(-0.59%)
May 21, 2024 1444 1444 1367 1375 368,582 -71.48(-4.94%)
May 20, 2024 1423 1452 1422 1446 259,426 +34.93(+2.47%)
May 17, 2024 1416 1416 1388 1411 246,645 +6.92(+0.49%)
May 16, 2024 1375 1412 1366 1404 356,559 +36.27(+2.65%)
May 15, 2024 1366 1398 1365 1368 260,249 +14.23(+1.05%)
May 14, 2024 1333 1355 1324 1354 208,209 +21.40(+1.61%)
May 13, 2024 1331 1342 1322 1333 244,621 +3.92(+0.30%)
May 10, 2024 1293 1358 1293 1329 436,617 +41.83(+3.25%)
May 09, 2024 1251 1289 1240 1287 200,875 +35.34(+2.82%)
May 08, 2024 1241 1263 1239 1251 132,847 +10.82(+0.87%)
May 07, 2024 1240 1244 1229 1241 163,561 -2.01(-0.16%)
May 06, 2024 1206 1243 1204 1243 207,706 +49.62(+4.16%)
May 03, 2024 1182 1205 1176 1193 182,907 +27.66(+2.37%)
May 02, 2024 1156 1167 1135 1165 166,156 +24.62(+2.16%)
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.