Skip to main content

Fair Isaac and Company (NY: FICO )

501.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 495.47 507.99 495.38 501.11 170,564 +10.53(+2.15%)
Aug 09, 2022 489.51 492.68 485.42 490.58 164,361 +0.74(+0.15%)
Aug 08, 2022 483.03 491.52 482.47 489.84 190,459 +7.37(+1.53%)
Aug 05, 2022 472.55 489.64 470.29 482.47 140,542 +7.07(+1.49%)
Aug 04, 2022 480.00 480.00 469.95 475.40 234,042 +4.94(+1.05%)
Aug 03, 2022 465.00 476.17 462.83 470.46 140,414 +7.86(+1.70%)
Aug 02, 2022 458.32 464.23 450.37 462.60 102,401 +1.90(+0.41%)
Aug 01, 2022 458.13 463.87 454.21 460.70 116,346 -1.33(-0.29%)
Jul 29, 2022 455.03 463.32 448.73 462.03 139,056 +5.76(+1.26%)
Jul 28, 2022 436.73 457.13 434.75 456.27 115,638 +18.60(+4.25%)
Jul 27, 2022 429.44 438.84 429.44 437.67 231,722 +10.05(+2.35%)
Jul 26, 2022 471.94 471.94 424.00 427.62 340,694 -42.08(-8.96%)
Jul 25, 2022 465.88 471.27 462.47 469.70 284,920 +2.05(+0.44%)
Jul 22, 2022 464.96 468.40 459.39 467.65 99,456 +1.43(+0.31%)
Jul 21, 2022 446.13 467.49 445.07 466.22 280,103 +16.22(+3.60%)
Jul 20, 2022 444.32 451.02 441.48 450.00 193,058 +9.57(+2.17%)
Jul 19, 2022 431.30 441.17 429.42 440.43 178,509 +15.03(+3.53%)
Jul 18, 2022 431.56 436.12 424.56 425.40 102,846 -2.90(-0.68%)
Jul 15, 2022 423.35 429.06 421.29 428.30 110,566 +8.80(+2.10%)
Jul 14, 2022 409.98 421.69 403.09 419.50 123,087 +3.18(+0.76%)
Jul 13, 2022 406.32 419.27 403.31 416.32 178,749 +4.19(+1.02%)
Jul 12, 2022 421.59 423.48 410.71 412.13 121,182 -5.69(-1.36%)
Jul 11, 2022 417.47 421.66 412.80 417.82 116,827 -1.03(-0.25%)
Jul 08, 2022 421.12 423.62 413.36 418.85 126,475 -4.76(-1.12%)
Jul 07, 2022 419.54 424.58 417.14 423.61 132,560 +4.61(+1.10%)
Jul 06, 2022 413.87 423.95 410.50 419.00 157,711 +7.67(+1.86%)
Jul 05, 2022 404.88 412.66 398.79 411.33 125,695 +3.07(+0.75%)
Jul 01, 2022 398.33 408.69 397.40 408.26 119,192 +7.36(+1.84%)
Jun 30, 2022 399.73 405.68 390.25 400.90 179,785 -0.16(-0.04%)
Jun 29, 2022 401.60 402.68 393.51 401.06 95,033 -0.30(-0.07%)
Jun 28, 2022 416.84 418.41 401.12 401.36 118,370 -13.67(-3.29%)
Jun 27, 2022 417.73 419.93 411.10 415.03 153,327 -1.12(-0.27%)
Jun 24, 2022 406.67 417.55 404.79 416.15 231,066 +13.91(+3.46%)
Jun 23, 2022 388.41 402.95 385.00 402.24 150,237 +15.61(+4.04%)
Jun 22, 2022 381.91 390.84 377.23 386.63 168,395 +1.62(+0.42%)
Jun 21, 2022 384.44 387.91 373.53 385.01 191,364 +5.98(+1.58%)
Jun 17, 2022 375.27 379.79 373.15 379.03 396,440 +4.24(+1.13%)
Jun 16, 2022 384.50 389.99 371.52 374.79 267,719 -21.01(-5.31%)
Jun 15, 2022 383.72 399.87 383.42 395.80 253,381 +16.39(+4.32%)
Jun 14, 2022 382.81 386.73 377.13 379.41 207,732 -1.73(-0.45%)
Jun 13, 2022 386.26 392.62 378.45 381.14 199,959 -20.67(-5.14%)
Jun 10, 2022 398.27 406.33 395.63 401.81 209,396 -3.02(-0.75%)
Jun 09, 2022 404.19 415.01 404.00 404.83 149,544 -3.65(-0.89%)
Jun 08, 2022 420.59 422.76 407.41 408.48 150,989 -13.40(-3.18%)
Jun 07, 2022 411.78 422.79 409.60 421.88 141,544 +5.29(+1.27%)
Jun 06, 2022 424.40 425.07 412.75 416.59 218,011 -3.86(-0.92%)
Jun 03, 2022 415.08 421.47 411.58 420.45 160,093 +0.89(+0.21%)
Jun 02, 2022 403.57 420.69 401.85 419.56 275,349 +13.31(+3.28%)
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.