Fair Isaac and Company Inc (NY: FICO )

466.16 USD -20.90 (-4.29%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 479.16 484.74 465.05 466.16 171,152 -20.90(-4.29%)
May 11, 2021 484.67 492.58 484.58 487.06 158,915 -5.84(-1.18%)
May 10, 2021 491.32 496.82 486.73 492.90 216,829 -3.27(-0.66%)
May 07, 2021 501.75 508.97 494.40 496.17 101,964 +1.96(+0.40%)
May 06, 2021 491.42 498.20 470.65 494.21 302,999 -2.15(-0.43%)
May 05, 2021 504.50 513.17 492.14 496.36 248,061 -10.88(-2.14%)
May 04, 2021 511.21 511.21 500.73 507.24 109,278 -8.51(-1.65%)
May 03, 2021 524.27 525.66 515.13 515.75 108,693 -5.66(-1.09%)
Apr 30, 2021 527.47 527.47 516.35 521.41 161,700 -11.59(-2.17%)
Apr 29, 2021 543.90 544.91 531.77 533.00 102,468 -6.47(-1.20%)
Apr 28, 2021 542.75 545.00 538.20 539.47 127,494 -3.08(-0.57%)
Apr 27, 2021 545.18 546.93 540.08 542.55 110,275 -1.87(-0.34%)
Apr 26, 2021 544.57 547.57 538.04 544.42 155,810 +1.93(+0.36%)
Apr 23, 2021 537.97 546.90 537.97 542.49 255,000 +8.48(+1.59%)
Apr 22, 2021 530.28 539.24 528.26 534.01 148,587 +6.37(+1.21%)
Apr 21, 2021 523.13 528.90 522.55 527.64 91,375 +4.04(+0.77%)
Apr 20, 2021 531.12 532.60 516.89 523.60 131,119 -6.39(-1.21%)
Apr 19, 2021 529.90 533.43 525.83 529.99 123,140 -2.96(-0.56%)
Apr 16, 2021 532.94 536.33 529.31 532.95 164,400 +2.04(+0.38%)
Apr 15, 2021 530.16 534.62 525.06 530.91 164,037 +9.34(+1.79%)
Apr 14, 2021 525.93 529.39 518.64 521.57 92,445 -3.21(-0.61%)
Apr 13, 2021 525.11 531.22 521.93 524.78 107,987 -0.33(-0.06%)
Apr 12, 2021 515.80 525.50 515.05 525.11 122,827 +6.76(+1.30%)
Apr 09, 2021 514.53 520.53 508.79 518.35 123,100 +4.61(+0.90%)
Apr 08, 2021 507.92 515.67 502.76 513.74 224,300 +12.26(+2.44%)
Apr 07, 2021 506.92 506.92 497.23 501.48 117,900 -3.53(-0.70%)
Apr 06, 2021 498.82 507.23 495.36 505.01 169,638 +6.22(+1.25%)
Apr 05, 2021 500.00 504.46 495.38 498.79 233,932 -2.16(-0.43%)
Apr 01, 2021 492.26 502.52 490.00 500.95 249,400 +14.90(+3.07%)
Mar 31, 2021 486.27 492.61 477.25 486.05 289,720 +2.05(+0.42%)
Mar 30, 2021 484.22 486.47 476.80 484.00 190,220 -1.14(-0.23%)
Mar 29, 2021 491.54 494.82 476.38 485.14 170,426 -7.77(-1.58%)
Mar 26, 2021 480.69 493.84 477.67 492.91 305,500 +13.43(+2.80%)
Mar 25, 2021 472.81 482.45 467.89 479.48 160,162 +4.09(+0.86%)
Mar 24, 2021 474.03 482.23 470.81 475.39 223,019 +3.46(+0.73%)
Mar 23, 2021 468.63 478.82 468.22 471.93 218,760 +0.13(+0.03%)
Mar 22, 2021 460.62 473.49 459.67 471.80 145,989 +12.93(+2.82%)
Mar 19, 2021 463.03 468.70 456.15 458.87 414,800 -2.75(-0.60%)
Mar 18, 2021 473.78 479.56 458.57 461.62 293,733 -21.90(-4.53%)
Mar 17, 2021 480.35 486.82 472.77 483.52 155,399 +3.52(+0.73%)
Mar 16, 2021 490.32 493.87 476.69 480.00 193,699 -6.47(-1.33%)
Mar 15, 2021 469.80 487.20 467.26 486.47 186,101 +22.14(+4.77%)
Mar 12, 2021 460.01 466.52 450.01 464.33 165,000 -4.76(-1.01%)
Mar 11, 2021 470.49 477.52 463.73 469.09 237,299 +10.36(+2.26%)
Mar 10, 2021 460.71 467.42 456.65 458.73 208,506 +1.56(+0.34%)
Mar 09, 2021 440.10 459.02 436.32 457.17 267,838 +27.31(+6.35%)
Mar 08, 2021 445.29 445.29 428.50 429.86 210,142 -14.88(-3.35%)
Mar 05, 2021 446.35 447.54 423.23 444.74 278,100 +5.47(+1.25%)
Mar 04, 2021 452.80 458.45 432.39 439.27 240,513 -15.86(-3.48%)
Mar 03, 2021 463.80 463.80 454.39 455.13 217,174 -11.25(-2.41%)
Mar 02, 2021 475.00 475.00 465.82 466.38 138,411 -5.57(-1.18%)
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.