Fair Isaac and Company Inc (NY: FICO )

435.60 USD +2.54 (+0.59%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 434.13 436.86 430.70 435.60 97,696 +2.54(+0.59%)
Oct 22, 2020 433.47 435.16 425.15 433.06 129,364 +1.29(+0.30%)
Oct 21, 2020 433.10 439.93 429.88 431.77 72,644 -3.04(-0.70%)
Oct 20, 2020 433.92 442.00 433.30 434.81 85,481 +2.38(+0.55%)
Oct 19, 2020 439.29 444.25 430.36 432.43 170,883 -4.97(-1.14%)
Oct 16, 2020 441.90 441.90 433.23 437.40 184,900 +0.39(+0.09%)
Oct 15, 2020 431.16 437.79 426.13 437.01 111,640 -0.72(-0.16%)
Oct 14, 2020 444.17 447.39 437.52 437.73 95,579 -2.44(-0.55%)
Oct 13, 2020 445.30 449.33 438.84 440.17 158,665 -4.35(-0.98%)
Oct 12, 2020 448.00 448.73 442.42 444.52 85,066 +2.22(+0.50%)
Oct 09, 2020 440.95 446.90 438.56 442.30 120,600 +3.11(+0.71%)
Oct 08, 2020 450.25 450.25 437.83 439.19 163,130 -7.25(-1.62%)
Oct 07, 2020 441.07 446.49 438.03 446.44 136,192 +10.61(+2.43%)
Oct 06, 2020 437.17 445.35 433.17 435.83 153,357 -1.52(-0.35%)
Oct 05, 2020 436.95 439.55 432.22 437.35 101,650 +3.63(+0.84%)
Oct 02, 2020 429.50 438.27 421.45 433.72 190,300 -3.27(-0.75%)
Oct 01, 2020 431.62 439.68 431.49 436.99 174,375 +11.61(+2.73%)
Sep 30, 2020 427.21 433.79 418.11 425.38 306,831 -1.83(-0.43%)
Sep 29, 2020 426.32 431.66 425.95 427.21 118,283 -0.31(-0.07%)
Sep 28, 2020 426.04 432.14 424.64 427.52 203,397 +7.32(+1.74%)
Sep 25, 2020 408.73 422.10 408.73 420.20 216,900 +10.20(+2.49%)
Sep 24, 2020 415.00 417.98 405.43 410.00 251,741 -7.42(-1.78%)
Sep 23, 2020 426.86 430.89 415.16 417.42 194,839 -10.91(-2.55%)
Sep 22, 2020 424.76 429.05 418.24 428.33 189,381 +4.09(+0.96%)
Sep 21, 2020 430.39 431.72 416.25 424.24 249,822 -12.77(-2.92%)
Sep 18, 2020 447.71 449.44 435.64 437.01 639,600 -6.25(-1.41%)
Sep 17, 2020 428.57 446.80 426.54 443.26 369,522 +12.01(+2.78%)
Sep 16, 2020 440.00 440.00 428.18 431.25 207,745 -4.47(-1.03%)
Sep 15, 2020 432.00 436.79 429.84 435.72 144,867 +11.09(+2.61%)
Sep 14, 2020 423.62 426.92 418.73 424.63 124,067 +7.24(+1.73%)
Sep 11, 2020 418.72 418.72 409.09 417.39 189,000 +4.02(+0.97%)
Sep 10, 2020 423.33 427.99 413.06 413.37 207,031 -6.33(-1.51%)
Sep 09, 2020 412.50 422.59 405.47 419.70 212,034 +13.38(+3.29%)
Sep 08, 2020 403.79 418.69 401.70 406.32 310,049 -13.11(-3.13%)
Sep 04, 2020 416.98 424.11 397.82 419.43 276,500 +0.09(+0.02%)
Sep 03, 2020 443.76 446.91 417.04 419.34 205,598 -31.68(-7.02%)
Sep 02, 2020 447.55 452.74 431.18 451.02 223,575 +6.31(+1.42%)
Sep 01, 2020 423.01 451.23 423.01 444.71 387,621 +23.92(+5.68%)
Aug 31, 2020 425.45 428.15 415.56 420.79 208,767 -4.69(-1.10%)
Aug 28, 2020 426.29 432.96 423.60 425.48 117,200 +0.47(+0.11%)
Aug 27, 2020 426.10 428.42 419.72 425.01 128,000 -0.37(-0.09%)
Aug 26, 2020 424.90 431.07 420.50 425.38 146,053 +1.96(+0.46%)
Aug 25, 2020 421.17 426.13 418.99 423.42 214,264 +2.76(+0.66%)
Aug 24, 2020 426.16 427.94 418.51 420.66 175,215 -0.94(-0.22%)
Aug 21, 2020 427.95 428.37 420.41 421.60 157,600 -6.91(-1.61%)
Aug 20, 2020 423.87 433.76 423.31 428.51 148,933 +2.01(+0.47%)
Aug 19, 2020 433.26 433.26 424.96 426.50 221,773 -3.64(-0.85%)
Aug 18, 2020 435.91 437.66 429.30 430.14 157,667 -4.42(-1.02%)
Aug 17, 2020 434.09 437.20 431.79 434.56 191,186 +4.89(+1.14%)
Aug 14, 2020 435.05 438.45 428.55 429.67 137,200 -5.13(-1.18%)
Aug 13, 2020 432.97 443.99 431.86 434.80 215,945 +3.10(+0.72%)
Aug 12, 2020 435.00 438.15 430.48 431.70 94,312 +2.28(+0.53%)
Aug 11, 2020 435.09 438.36 426.04 429.42 219,968 -7.84(-1.79%)
Aug 10, 2020 441.93 443.01 431.28 437.26 151,800 -4.46(-1.01%)
Aug 07, 2020 437.87 444.77 435.84 441.72 189,500 +0.66(+0.15%)
Aug 06, 2020 438.59 443.16 433.69 441.06 171,764 +3.62(+0.83%)
Aug 05, 2020 438.00 441.68 435.18 437.44 155,809 +1.67(+0.38%)
Aug 04, 2020 439.66 440.49 431.14 435.77 166,474 -2.40(-0.55%)
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.