Skip to main content

Fair Isaac Corporation Common Stock (NY:FICO)

1,868.47 +24.31 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 01, 2025 1835 1873 1825 1868 129,488 +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.