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

Fair Isaac Corporation Common Stock (NY: FICO )

1,900.54 -69.14 (-3.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 2008 2008 1876 1901 362,521 -69.14(-3.51%)
Jan 16, 2025 2035 2067 1964 1970 197,818 -60.79(-2.99%)
Jan 15, 2025 2017 2030 1983 2030 238,100 +80.94(+4.15%)
Jan 14, 2025 1929 1962 1925 1950 99,465 +37.55(+1.96%)
Jan 13, 2025 1890 1915 1881 1912 120,530 -5.65(-0.29%)
Jan 10, 2025 1945 1945 1908 1918 111,501 -46.79(-2.38%)
Jan 08, 2025 1925 1969 1924 1964 165,506 +29.26(+1.51%)
Jan 07, 2025 1968 1970 1923 1935 139,870 -32.85(-1.67%)
Jan 06, 2025 1976 1980 1944 1968 186,382 +1.75(+0.09%)
Jan 03, 2025 2003 2020 1959 1966 197,194 -29.66(-1.49%)
Jan 02, 2025 2005 2029 1985 1996 160,133 +4.99(+0.25%)
Dec 31, 2024 1991 0 -22.72(-1.13%)
Dec 30, 2024 2007 2032 1981 2014 105,162 -23.68(-1.16%)
Dec 27, 2024 2054 2054 2017 2037 103,656 -25.38(-1.23%)
Dec 26, 2024 2093 2093 2058 2063 129,144 -42.28(-2.01%)
Dec 24, 2024 2087 2105 2083 2105 39,385 +24.56(+1.18%)
Dec 23, 2024 2080 2091 2060 2080 71,839 -10.55(-0.50%)
Dec 20, 2024 2030 2091 2030 2091 298,672 +39.68(+1.93%)
Dec 19, 2024 2055 2092 2037 2051 122,869 +0.20(+0.01%)
Dec 18, 2024 2146 2146 2044 2051 192,710 -87.08(-4.07%)
Dec 17, 2024 2155 2167 2133 2138 233,921 -32.31(-1.49%)
Dec 16, 2024 2164 2179 2162 2170 151,656 +1.60(+0.07%)
Dec 13, 2024 2189 2203 2156 2169 120,376 -22.03(-1.01%)
Dec 12, 2024 2177 2211 2170 2191 157,548 -5.13(-0.23%)
Dec 11, 2024 2183 2216 2175 2196 156,922 +23.36(+1.08%)
Dec 10, 2024 2233 2250 2162 2173 270,785 -54.42(-2.44%)
Dec 09, 2024 2354 2362 2207 2227 189,022 -144.72(-6.10%)
Dec 06, 2024 2368 2400 2361 2372 110,041 +4.67(+0.20%)
Dec 05, 2024 2392 2398 2351 2367 159,238 -8.67(-0.36%)
Dec 04, 2024 2357 2400 2357 2376 128,297 +30.51(+1.30%)
Dec 03, 2024 2313 2346 2303 2345 270,592 +13.21(+0.57%)
Dec 02, 2024 2377 2377 2315 2332 119,374 -42.92(-1.81%)
Nov 29, 2024 2377 2387 2361 2375 80,765 +21.03(+0.89%)
Nov 27, 2024 2382 2382 2329 2354 94,091 -28.40(-1.19%)
Nov 26, 2024 2355 2390 2352 2382 202,584 +22.18(+0.94%)
Nov 25, 2024 2362 2383 2330 2360 283,469 +4.87(+0.21%)
Nov 22, 2024 2348 2378 2324 2355 90,183 +17.52(+0.75%)
Nov 21, 2024 2317 2353 2298 2338 95,190 +28.23(+1.22%)
Nov 20, 2024 2292 2310 2232 2310 102,154 +25.17(+1.10%)
Nov 19, 2024 2252 2305 2252 2284 118,901 +12.12(+0.53%)
Nov 18, 2024 2261 2305 2250 2272 98,016 +11.31(+0.50%)
Nov 15, 2024 2295 2295 2246 2261 185,667 -62.17(-2.68%)
Nov 14, 2024 2345 2364 2305 2323 82,913 -25.28(-1.08%)
Nov 13, 2024 2348 2403 2343 2348 135,069 +0.35(+0.01%)
Nov 12, 2024 2350 2369 2324 2348 148,163 -1.90(-0.08%)
Nov 11, 2024 2356 2360 2316 2350 152,608 +17.71(+0.76%)
Nov 08, 2024 2204 2352 2204 2332 275,985 +156.19(+7.18%)
Nov 07, 2024 2124 2189 2037 2176 344,183 +85.47(+4.09%)
Nov 06, 2024 2059 2098 2042 2091 233,677 +80.88(+4.02%)
Nov 05, 2024 1992 2023 1989 2010 124,420 +18.81(+0.94%)
Nov 04, 2024 1986 2000 1978 1991 139,464 +2.03(+0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.