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)

1,908.69 +8.91 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Apr 16, 2025 1901 1937 1882 1900 177,238 -24.15(-1.26%)
Apr 15, 2025 1935 1957 1912 1924 221,367 -8.81(-0.46%)
Apr 14, 2025 1904 1943 1892 1933 209,546 +44.29(+2.35%)
Apr 11, 2025 1832 1903 1824 1888 230,912 +38.39(+2.08%)
Apr 10, 2025 1811 1880 1799 1850 194,455 +2.06(+0.11%)
Apr 09, 2025 1665 1871 1662 1848 306,657 +170.89(+10.19%)
Apr 08, 2025 1770 1792 1643 1677 210,283 -36.09(-2.11%)
Apr 07, 2025 1613 1748 1585 1713 334,781 +39.22(+2.34%)
Apr 04, 2025 1757 1765 1674 1674 300,865 -127.07(-7.06%)
Apr 03, 2025 1820 1854 1798 1801 152,523 -88.84(-4.70%)
Apr 02, 2025 1844 1893 1825 1890 105,333 +21.42(+1.15%)
Apr 01, 2025 1835 1873 1825 1868 129,490 +24.31(+1.32%)
Mar 31, 2025 1815 1851 1785 1844 198,380 +8.92(+0.49%)
Mar 28, 2025 1874 1874 1812 1835 140,124 -37.04(-1.98%)
Mar 27, 2025 1887 1890 1850 1872 88,846 -14.72(-0.78%)
Mar 26, 2025 1920 1920 1866 1887 128,965 -32.64(-1.70%)
Mar 25, 2025 1897 1925 1893 1920 142,974 +21.98(+1.16%)
Mar 24, 2025 1887 1907 1879 1898 166,035 +44.37(+2.39%)
Mar 21, 2025 1842 1860 1818 1853 216,000 -0.17(-0.01%)
Mar 20, 2025 1850 1880 1849 1853 141,542 -19.53(-1.04%)
Mar 19, 2025 1827 1885 1825 1873 154,320 +59.38(+3.27%)
Mar 18, 2025 1837 1851 1794 1814 131,345 -32.24(-1.75%)
Mar 17, 2025 1798 1872 1798 1846 200,580 +45.95(+2.55%)
Mar 14, 2025 1759 1815 1758 1800 145,867 +56.36(+3.23%)
Mar 13, 2025 1770 1770 1721 1744 159,296 -35.46(-1.99%)
Mar 12, 2025 1756 1792 1731 1779 269,035 +56.15(+3.26%)
Mar 11, 2025 1695 1751 1677 1723 280,415 +27.50(+1.62%)
Mar 10, 2025 1791 1791 1689 1695 278,998 -138.78(-7.57%)
Mar 07, 2025 1820 1860 1767 1834 213,628 +17.62(+0.97%)
Mar 06, 2025 1834 1875 1810 1817 184,035 -56.50(-3.02%)
Mar 05, 2025 1871 1887 1857 1873 196,918 +1.98(+0.11%)
Mar 04, 2025 1849 1920 1846 1871 247,457 +6.15(+0.33%)
Mar 03, 2025 1890 1914 1852 1865 215,162 -21.47(-1.14%)
Feb 28, 2025 1833 1886 1833 1886 248,509 +50.17(+2.73%)
Feb 27, 2025 1870 1895 1828 1836 149,578 -33.79(-1.81%)
Feb 26, 2025 1875 1924 1863 1870 222,976 +53.21(+2.93%)
Feb 25, 2025 1730 1823 1715 1817 251,706 +84.56(+4.88%)
Feb 24, 2025 1704 1740 1680 1732 183,908 +34.09(+2.01%)
Feb 21, 2025 1724 1724 1687 1698 157,642 -27.43(-1.59%)
Feb 20, 2025 1740 1745 1707 1726 149,367 -29.72(-1.69%)
Feb 19, 2025 1794 1794 1745 1755 209,043 -38.98(-2.17%)
Feb 18, 2025 1789 1800 1771 1794 124,438 -4.95(-0.28%)
Feb 14, 2025 1800 1816 1789 1799 99,662 -3.60(-0.20%)
Feb 13, 2025 1785 1813 1761 1803 149,612 +35.38(+2.00%)
Feb 12, 2025 1772 1793 1756 1767 212,287 -29.76(-1.66%)
Feb 11, 2025 1861 1861 1790 1797 194,636 -60.18(-3.24%)
Feb 10, 2025 1870 1875 1852 1857 213,749 -1.51(-0.08%)
Feb 07, 2025 1889 1889 1813 1859 178,965 -28.44(-1.51%)
Feb 06, 2025 1848 1892 1841 1887 325,302 +39.50(+2.14%)
Feb 05, 2025 1649 1890 1610 1848 660,212 +38.10(+2.11%)
Feb 04, 2025 1817 1830 1792 1810 241,763 -18.26(-1.00%)
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.