Fair Isaac Corporation (FICO) NYSE

1,350.14

+6.98(+0.52%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251,332.331,343.161,343.161,351.891,325.08217,889
August 14, 20251,327.521,318.181,318.181,334.941,300461,165
August 13, 20251,326.821,335.291,335.291,335.31,310481,790
August 12, 20251,315.161,318.71,318.71,327.231,301.01191,630
August 11, 20251,314.121,311.261,311.261,329.721,305.15262,516
August 08, 20251,330.651,320.881,320.881,349.221,313.69308,708
August 07, 20251,393.51,333.621,333.621,393.611,333.62376,229
August 06, 20251,342.141,393.611,393.611,393.631,336.03368,804
August 05, 20251,368.881,343.121,343.121,376.241,336.5418,500
August 04, 20251,4001,360.991,360.991,401.871,348.1330,100
August 01, 20251,4251,381.071,381.071,430.211,350798,791
July 31, 20251,5121,403.681,403.681,527.51,354.47632,636
July 30, 20251,507.831,527.81,527.81,540.241,501.94267,119
July 29, 20251,528.471,505.061,505.061,5351,494.01275,765
July 28, 20251,529.511,513.731,513.731,536.961,510.93187,373
July 25, 20251,5401,532.521,532.521,561.241,529.44134,017
July 24, 20251,536.071,535.81,535.81,553.61,527.53220,123
July 23, 20251,5251,531.261,531.261,543.951,512.25248,600
July 22, 20251,5301,531.631,531.631,547.191,512.63313,617
July 21, 20251,545.731,531.091,531.091,5681,531.09252,706
July 18, 20251,533.391,541.621,541.621,544.421,520.75190,046
July 17, 20251,538.531,525.291,525.291,563.761,521.53291,639
July 16, 20251,512.91,536.751,536.751,546.041,484.8450,207
July 15, 20251,544.21,507.151,507.151,550.251,477.12623,744
July 14, 20251,540.671,547.021,547.021,567.21,500.05393,795
July 11, 20251,581.081,544.231,544.231,597.961,535379,837
July 10, 20251,591.891,584.381,584.381,635.31,574.81556,976
July 09, 20251,665.011,591.731,591.731,6941,587.07665,500
July 08, 20251,878.861,703.171,703.171,894.911,5201.36M
July 07, 20251,863.691,869.831,869.831,905.331,850.63190,417
July 03, 20251,825.011,855.381,855.381,866.61,825.0188,800
July 02, 20251,825.341,842.781,842.781,847.411,811.97177,330
July 01, 20251,806.421,843.181,843.181,846.31,801.72185,467
June 30, 20251,822.811,827.961,827.961,834.211,795.93296,129
June 27, 20251,8201,816.261,816.261,880.931,731.8445,693
June 26, 20251,896.031,815.841,815.841,896.031,780.51319,771
June 25, 20251,925.441,893.451,893.451,940.61,893.45184,753
June 24, 20251,891.381,926.521,926.231,930.851,873.53205,323
June 23, 20251,806.961,881.251,881.251,893.031,794.24260,036
June 20, 20251,802.751,804.821,804.821,827.761,782.42261,016
June 18, 20251,777.561,763.641,763.641,811.811,760.87218,486
June 17, 20251,799.951,776.941,776.941,819.81,776.33208,436
June 16, 20251,783.931,814.391,814.391,833.781,783.93185,906
June 13, 20251,755.451,784.571,784.571,799.951,746.6267,928
June 12, 20251,819.541,784.371,784.371,840.621,772.13217,971
June 11, 20251,780.661,8051,8051,816.781,779.83220,300
June 10, 20251,752.911,7851,7851,788.711,733.93197,565
June 09, 20251,780.51,749.411,749.411,784.111,720.73234,892
June 06, 20251,781.031,775.11,775.11,7831,760.23176,346
June 05, 20251,757.81,771.91,771.91,785.821,742.94161,239
June 04, 20251,735.031,755.031,755.031,764.61,728.27193,563
June 03, 20251,743.361,741.551,741.551,768.741,721.42270,908
June 02, 20251,708.711,748.261,748.261,751.291,700.33318,930
May 30, 20251,683.081,726.281,726.281,7501,675.64444,736
May 29, 20251,6451,6851,6851,688.791,624.69556,449
May 28, 20251,543.581,619.941,619.941,648.951,525735,375
May 27, 20251,721.891,503.621,503.621,739.211,484.29993,999
May 23, 20251,691.321,694.761,694.761,724.081,672.5253,827
May 22, 20251,720.211,700.321,700.321,8001,694.11608,770
May 21, 20251,964.61,707.941,707.941,964.61,658.04940,331
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved