Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fair Isaac Corporation Common Stock (NY:FICO)

1,381.91 -3.02 (-0.22%)
Streaming Delayed Price Updated: 12:19 PM EDT, Aug 20, 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 (%)
Aug 19, 2025 1352 1400 1350 1385 365,967 +34.79(+2.58%)
Aug 18, 2025 1352 1378 1348 1350 204,535 +6.98(+0.52%)
Aug 15, 2025 1332 1352 1325 1343 217,889 +24.98(+1.90%)
Aug 14, 2025 1328 1335 1300 1318 461,131 -17.11(-1.28%)
Aug 13, 2025 1327 1335 1310 1335 481,724 +16.59(+1.26%)
Aug 12, 2025 1315 1327 1301 1319 191,513 +7.44(+0.57%)
Aug 11, 2025 1314 1330 1305 1311 262,498 -9.62(-0.73%)
Aug 08, 2025 1331 1349 1314 1321 308,709 -12.74(-0.96%)
Aug 07, 2025 1394 1394 1334 1334 376,217 -59.99(-4.30%)
Aug 06, 2025 1342 1394 1336 1394 368,785 +50.49(+3.76%)
Aug 05, 2025 1369 1376 1336 1343 418,494 -17.87(-1.31%)
Aug 04, 2025 1400 1402 1348 1361 330,049 -20.08(-1.45%)
Aug 01, 2025 1425 1430 1350 1381 798,793 -55.65(-3.87%)
Jul 31, 2025 1512 1528 1354 1437 892,874 -91.08(-5.96%)
Jul 30, 2025 1508 1540 1502 1528 272,825 +22.74(+1.51%)
Jul 29, 2025 1528 1535 1494 1505 276,470 -8.67(-0.57%)
Jul 28, 2025 1530 1537 1511 1514 187,547 -18.79(-1.23%)
Jul 25, 2025 1540 1561 1529 1533 134,062 -3.28(-0.21%)
Jul 24, 2025 1536 1554 1528 1536 220,118 +4.54(+0.30%)
Jul 23, 2025 1525 1544 1512 1531 248,570 -0.37(-0.02%)
Jul 22, 2025 1530 1547 1513 1532 313,617 +0.54(+0.04%)
Jul 21, 2025 1546 1568 1531 1531 252,702 -10.53(-0.68%)
Jul 18, 2025 1533 1544 1521 1542 190,046 +16.33(+1.07%)
Jul 17, 2025 1539 1564 1522 1525 291,844 -11.46(-0.75%)
Jul 16, 2025 1513 1546 1485 1537 450,174 +29.60(+1.96%)
Jul 15, 2025 1544 1550 1477 1507 623,624 -39.87(-2.58%)
Jul 14, 2025 1541 1567 1500 1547 393,708 +2.79(+0.18%)
Jul 11, 2025 1581 1598 1535 1544 379,838 -40.15(-2.53%)
Jul 10, 2025 1592 1635 1575 1584 566,332 -7.35(-0.46%)
Jul 09, 2025 1665 1694 1587 1592 665,325 -111.44(-6.54%)
Jul 08, 2025 1879 1895 1520 1703 1,365,599 -166.66(-8.91%)
Jul 07, 2025 1864 1905 1851 1870 191,627 +14.45(+0.78%)
Jul 03, 2025 1825 1867 1825 1855 88,775 +12.60(+0.68%)
Jul 02, 2025 1825 1847 1812 1843 177,270 -0.40(-0.02%)
Jul 01, 2025 1806 1846 1802 1843 185,459 +15.22(+0.83%)
Jun 30, 2025 1823 1834 1796 1828 296,128 +11.70(+0.64%)
Jun 27, 2025 1820 1881 1732 1816 446,037 +0.42(+0.02%)
Jun 26, 2025 1896 1896 1781 1816 319,991 -77.61(-4.10%)
Jun 25, 2025 1925 1941 1893 1893 185,000 -33.07(-1.72%)
Jun 24, 2025 1891 1931 1874 1927 211,642 +45.27(+2.41%)
Jun 23, 2025 1807 1893 1794 1881 260,028 +76.43(+4.23%)
Jun 20, 2025 1803 1828 1782 1805 261,308 +41.18(+2.33%)
Jun 18, 2025 1778 1812 1761 1764 219,907 -13.30(-0.75%)
Jun 17, 2025 1800 1820 1776 1777 208,426 -37.45(-2.06%)
Jun 16, 2025 1784 1834 1784 1814 185,906 +29.82(+1.67%)
Jun 13, 2025 1755 1800 1747 1785 268,948 +0.20(+0.01%)
Jun 12, 2025 1820 1841 1772 1784 217,955 -20.63(-1.14%)
Jun 11, 2025 1781 1817 1780 1805 220,286 +20.00(+1.12%)
Jun 10, 2025 1753 1789 1734 1785 198,088 +35.59(+2.03%)
Jun 09, 2025 1780 1784 1721 1749 234,883 -25.69(-1.45%)
Jun 06, 2025 1781 1783 1760 1775 176,346 +3.20(+0.18%)
Jun 05, 2025 1758 1786 1743 1772 161,999 +16.87(+0.96%)
Jun 04, 2025 1735 1765 1728 1755 193,439 +13.48(+0.77%)
Jun 03, 2025 1743 1769 1721 1742 271,005 -6.71(-0.38%)
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 Of Service.