Home

Fair Isaac Corporation Common Stock (FICO)

1,525.29
-11.46 (-0.75%)
NYSE · Last Trade: Jul 17th, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fair Isaac Corporation Common Stock (FICO)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20251,538.531,563.761,521.531,525.29291,8441,525.29
7/16/20251,512.901,546.041,484.801,536.75450,1741,536.75
7/15/20251,544.201,550.251,477.111,507.15623,6241,507.15
7/14/20251,540.671,567.201,500.051,547.02393,7081,547.02
7/11/20251,581.081,597.961,535.001,544.23379,8381,544.23
7/10/20251,591.891,635.301,574.811,584.38566,3321,584.38
7/09/20251,665.011,694.001,587.071,591.73665,3251,591.73
7/08/20251,878.861,894.911,520.001,703.171,365,5991,703.17
7/07/20251,863.691,905.321,850.631,869.83191,6271,869.83
7/03/20251,825.011,866.591,825.011,855.3888,7751,855.38
7/02/20251,825.341,847.411,811.971,842.78177,2701,842.78
7/01/20251,806.421,846.301,801.721,843.18185,4591,843.18
6/30/20251,822.811,834.211,795.931,827.96296,1281,827.96
6/27/20251,820.001,880.931,731.801,816.26446,0371,816.26
6/26/20251,896.031,896.031,780.511,815.84319,9911,815.84
6/25/20251,925.441,940.601,893.451,893.45185,0001,893.45
6/24/20251,891.381,930.851,873.531,926.52211,6421,926.52
6/23/20251,806.961,893.031,794.241,881.25260,0281,881.25
6/20/20251,802.751,827.761,782.421,804.82261,3081,804.82
6/18/20251,777.561,811.811,760.871,763.64219,9071,763.64
6/17/20251,799.951,819.801,776.331,776.94208,4261,776.94
6/16/20251,783.931,833.781,783.931,814.39185,9061,814.39
6/13/20251,755.451,799.951,746.601,784.57268,9481,784.57
6/12/20251,819.541,840.621,772.131,784.37217,9551,784.37
6/11/20251,780.661,816.781,779.831,805.00220,2861,805.00
6/10/20251,752.911,788.711,733.931,785.00198,0871,785.00
6/09/20251,780.501,784.101,720.731,749.41234,8831,749.41
6/06/20251,781.031,783.001,760.231,775.10176,3461,775.10
6/05/20251,757.801,785.811,742.941,771.90161,9991,771.90
6/04/20251,735.031,764.601,728.271,755.03193,4391,755.03
6/03/20251,743.361,768.741,721.421,741.55271,0051,741.55
6/02/20251,708.711,751.291,700.331,748.26318,9291,748.26
5/30/20251,683.081,750.001,675.641,726.28446,5201,726.28
5/29/20251,645.001,688.791,624.691,685.00558,5451,685.00
5/28/20251,543.581,648.951,525.001,619.94735,9921,619.94
5/27/20251,721.891,739.211,484.291,503.621,000,1091,503.62
5/23/20251,690.701,724.071,672.501,694.36290,3351,694.36
5/22/20251,720.201,800.001,694.111,700.32608,9321,700.32
5/21/20251,964.601,964.601,658.041,707.94941,2481,707.94
5/20/20252,191.762,199.921,900.002,027.00579,4362,027.00
5/19/20252,190.002,217.602,178.792,206.01201,8762,206.01
5/16/20252,193.442,210.932,180.342,201.89163,7942,201.89
5/15/20252,139.592,188.512,139.592,180.44161,7782,180.44
5/14/20252,141.342,170.002,113.062,125.90108,2172,125.90
5/13/20252,135.002,173.312,131.632,136.03150,9102,136.03
5/12/20252,150.862,150.862,116.992,130.00182,0282,130.00
5/09/20252,105.852,131.172,083.642,088.22139,1702,088.22
5/08/20252,105.002,129.652,089.532,105.76184,8092,105.76
5/07/20252,057.902,101.222,056.812,095.03159,9612,095.03
5/06/20252,053.562,090.002,035.942,060.86116,4712,060.86
5/05/20252,037.922,112.052,037.922,080.41169,9542,080.41
5/02/20252,025.502,072.522,023.502,048.17204,4322,048.17
5/01/20251,999.632,046.451,946.162,001.68197,8712,001.68
4/30/20251,909.992,016.781,909.991,989.68270,1981,989.68
4/29/20251,948.001,978.811,946.581,961.50198,5631,961.50
4/28/20251,952.001,955.741,920.091,943.27201,2611,943.27
4/25/20251,933.141,956.751,885.621,952.31182,4311,952.31
4/24/20251,940.031,951.931,922.011,936.81181,7491,936.81
4/23/20251,943.121,971.121,919.001,926.06168,3761,926.06
4/22/20251,848.921,886.481,838.321,872.90116,4841,872.90
4/21/20251,891.671,896.821,791.231,816.08127,1471,816.08