Canada markets closed

Fair Isaac Corporation (FICO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,328.61+41.83 (+3.25%)
At close: 04:00PM EDT
1,330.00 +1.39 (+0.10%)
After hours: 07:59PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241,293.001,358.221,293.001,328.611,328.61436,400
May 09, 20241,251.441,288.521,240.311,286.781,286.78200,900
May 08, 20241,241.001,262.971,238.691,251.441,251.44132,800
May 07, 20241,240.101,244.181,229.291,240.621,240.62163,600
May 06, 20241,205.781,242.641,204.031,242.631,242.63207,700
May 03, 20241,182.341,204.541,176.431,193.011,193.01182,900
May 02, 20241,155.641,166.531,134.861,165.351,165.35166,200
May 01, 20241,138.031,178.601,134.061,140.731,140.73244,800
Apr 30, 20241,143.001,157.981,131.031,133.331,133.33210,600
Apr 29, 20241,116.401,145.481,112.651,143.061,143.06317,400
Apr 26, 20241,136.831,159.811,105.651,110.851,110.85440,700
Apr 25, 20241,175.791,211.771,168.831,193.661,193.66218,900
Apr 24, 20241,197.671,218.121,178.071,193.031,193.03177,900
Apr 23, 20241,155.011,188.401,155.011,188.191,188.19275,300
Apr 22, 20241,142.481,157.161,136.641,150.661,150.66233,500
Apr 19, 20241,165.641,165.641,121.881,130.061,130.06156,400
Apr 18, 20241,163.281,203.001,147.061,162.251,162.25214,700
Apr 17, 20241,157.251,169.921,144.871,153.281,153.28175,700
Apr 16, 20241,151.271,153.921,130.861,152.701,152.70163,200
Apr 15, 20241,185.211,197.841,145.621,150.521,150.52182,600
Apr 12, 20241,168.891,183.731,166.501,175.611,175.61118,200
Apr 11, 20241,187.131,199.671,180.251,191.681,191.68108,200
Apr 10, 20241,200.001,211.261,177.611,181.231,181.23179,100
Apr 09, 20241,246.451,246.451,209.541,219.081,219.08115,400
Apr 08, 20241,232.311,244.041,222.461,238.881,238.8896,400
Apr 05, 20241,221.891,243.401,221.891,231.651,231.6580,300
Apr 04, 20241,260.611,266.861,214.891,219.851,219.85114,100
Apr 03, 20241,229.611,261.741,229.611,248.551,248.55101,800
Apr 02, 20241,233.581,247.461,224.811,247.291,247.29141,700
Apr 01, 20241,249.611,265.741,247.931,254.371,254.37121,100
Mar 28, 20241,259.111,276.481,248.571,249.611,249.61151,700
Mar 27, 20241,292.001,307.981,255.021,258.511,258.51144,700
Mar 26, 20241,277.191,290.131,271.301,282.471,282.47137,100
Mar 25, 20241,276.741,276.741,260.191,266.611,266.61115,900
Mar 22, 20241,280.001,286.001,264.101,276.741,276.74205,600
Mar 21, 20241,258.761,287.461,241.411,280.021,280.02135,100
Mar 20, 20241,243.381,247.131,228.021,245.401,245.40101,900
Mar 19, 20241,216.821,239.731,210.001,235.631,235.63155,300
Mar 18, 20241,217.971,254.991,216.341,222.741,222.74176,300
Mar 15, 20241,188.101,213.631,181.001,211.811,211.81333,000
Mar 14, 20241,251.521,258.771,192.751,202.001,202.00364,500
Mar 13, 20241,324.231,327.541,221.301,245.821,245.82366,000
Mar 12, 20241,289.421,331.971,282.841,328.591,328.59150,400
Mar 11, 20241,288.291,294.961,262.861,282.681,282.68153,100
Mar 08, 20241,336.371,349.751,296.001,300.451,300.45135,900
Mar 07, 20241,300.001,335.041,295.211,334.991,334.99183,100
Mar 06, 20241,278.421,290.501,268.561,288.111,288.11112,700
Mar 05, 20241,297.371,297.371,248.031,263.651,263.65181,500
Mar 04, 20241,295.041,315.841,293.111,301.251,301.2587,300
Mar 01, 20241,266.481,297.631,263.651,295.201,295.20148,500
Feb 29, 20241,279.341,284.271,265.201,269.911,269.91163,300
Feb 28, 20241,273.861,286.801,273.861,274.631,274.63193,400
Feb 27, 20241,280.781,288.751,271.021,276.031,276.03102,200
Feb 26, 20241,292.921,306.201,288.231,288.251,288.25180,400
Feb 23, 20241,291.891,296.361,268.291,282.331,282.33123,500
Feb 22, 20241,277.521,290.921,267.381,288.261,288.26146,200
Feb 21, 20241,248.911,259.381,223.881,246.561,246.56151,200
Feb 20, 20241,278.761,278.761,252.691,259.201,259.20153,400
Feb 16, 20241,295.881,304.231,280.601,282.061,282.06115,300
Feb 15, 20241,299.641,307.491,283.221,302.701,302.70143,500
Feb 14, 20241,283.561,297.771,279.431,293.841,293.84155,000
Feb 13, 20241,269.681,289.881,257.781,269.481,269.48273,000
Feb 12, 20241,333.931,333.931,295.021,298.351,298.35159,600
Feb 09, 20241,327.951,336.391,317.421,323.811,323.81118,900
Feb 08, 20241,283.231,325.001,283.231,321.441,321.44196,700
Feb 07, 20241,263.631,286.751,261.961,280.451,280.45168,600
Feb 06, 20241,259.811,264.241,230.391,259.811,259.81209,000
Feb 05, 20241,256.131,258.791,233.871,256.131,256.13100,600
Feb 02, 20241,243.201,257.501,239.981,255.301,255.30121,400
Feb 01, 20241,198.831,243.651,198.831,243.171,243.17159,700
Jan 31, 20241,197.341,219.341,187.891,198.831,198.83206,100
Jan 30, 20241,216.621,222.721,196.991,197.061,197.06195,200
Jan 29, 20241,200.001,228.361,199.041,222.381,222.38198,400
Jan 26, 20241,235.501,275.921,195.011,196.361,196.36407,100
Jan 25, 20241,286.921,292.171,273.891,284.271,284.27219,900
Jan 24, 20241,307.141,307.141,274.551,275.551,275.55182,000
Jan 23, 20241,280.001,291.481,263.361,281.511,281.51260,500
Jan 22, 20241,272.001,297.451,264.521,288.321,288.32248,400
Jan 19, 20241,260.251,266.711,248.021,260.211,260.21176,000
Jan 18, 20241,237.251,253.471,231.991,250.421,250.42130,900
Jan 17, 20241,220.001,231.231,204.691,230.161,230.16162,800
Jan 16, 20241,230.001,254.421,211.591,224.391,224.39214,700
Jan 12, 20241,221.121,231.501,215.771,230.991,230.99117,300
Jan 11, 20241,204.271,215.691,190.571,214.841,214.84105,100
Jan 10, 20241,168.331,200.341,165.771,200.231,200.23141,300
Jan 09, 20241,144.841,163.941,139.751,159.661,159.66110,000
Jan 08, 20241,120.921,154.521,115.811,152.431,152.43134,200
Jan 05, 20241,115.521,132.401,113.191,115.461,115.46164,600
Jan 04, 20241,124.091,132.931,115.101,117.461,117.46127,700
Jan 03, 20241,131.161,135.001,116.121,122.371,122.37158,600
Jan 02, 20241,152.401,158.011,119.881,131.161,131.16190,800
Dec 29, 20231,168.101,176.221,155.271,164.011,164.0197,000
Dec 28, 20231,172.281,173.711,167.041,169.341,169.3462,800
Dec 27, 20231,163.991,175.351,162.341,170.611,170.61115,200
Dec 26, 20231,175.171,175.171,160.571,164.621,164.62111,400
Dec 22, 20231,175.611,175.611,160.261,168.881,168.8867,100
Dec 21, 20231,162.231,172.201,154.571,165.461,165.46135,200
Dec 20, 20231,152.511,180.561,149.921,155.151,155.15130,000
Dec 19, 20231,150.261,156.391,149.161,152.511,152.51322,300
Dec 18, 20231,135.001,152.531,130.741,148.771,148.77359,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...