Fair Isaac Inc (FICO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 39.06 | 2.55461085677 | 1529 | 1575.01 | 1518.46 | 164760 | 1551.89248888 | CS |
| 4 | 235.91 | 17.708966708 | 1332.15 | 1575.01 | 1330.05 | 173926 | 1469.66642716 | CS |
| 12 | 410.81 | 35.4988118384 | 1157.25 | 1575.01 | 1105.65 | 201359 | 1325.1029686 | CS |
| 26 | 399.73 | 34.2137923361 | 1168.33 | 1575.01 | 1105.65 | 182434 | 1288.4329849 | CS |
| 52 | 775.59 | 97.869950913 | 792.47 | 1575.01 | 792.47 | 181144 | 1115.14679694 | CS |
| 156 | 1044.4 | 199.442386281 | 523.66 | 1575.01 | 340.48 | 225690 | 671.14378055 | CS |
| 260 | 1226.6 | 359.22216365 | 341.46 | 1575.01 | 177.65 | 228365 | 559.08451325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 1568.06 | 38 | 2.48 | 1549.18 | 1575.01 | 1536.08 | 317283 |
| 1720478400 | 1530.06 | -21.49 | -1.39 | 1552.64 | 1552.64 | 1522.22 | 161434 |
| 1720219200 | 1551.55 | 21.49 | 1.40 | 1531.85 | 1555.06 | 1527.01 | 108503 |
| 1720040640 | 1530.06 | 0.68 | 0.04 | 1529 | 1541.3699 | 1518.46 | 71820 |
| 1719960000 | 1529.38 | 32.87 | 2.20 | 1496 | 1529.6199 | 1487.7 | 292357 |
| 1719873600 | 1496.51 | 19 | 1.29 | 1495.2 | 1504.28 | 1454.41 | 143455 |
| 1719614400 | 1477.51 | 0 | 0.00 | 1477.51 | 1477.51 | 1477.51 | 0 |
| 1719528000 | 1477.51 | 7.51 | 0.51 | 1477.53 | 1497.91 | 1469.96 | 150441 |
| 1719441600 | 1470 | 12.71 | 0.87 | 1448.94 | 1475.56 | 1443.68 | 177334 |
| 1719355200 | 1457.29 | 15.79 | 1.10 | 1445.3699 | 1462.89 | 1442.41 | 183354 |
| 1719268800 | 1441.5 | 5.39 | 0.38 | 1429.23 | 1444.805 | 1410.655 | 253175 |
| 1719009600 | 1436.1099 | 23.35 | 1.65 | 1418.23 | 1436.44 | 1406.38 | 235870 |
| 1718923200 | 1412.76 | -9.04 | -0.64 | 1428.25 | 1428.6099 | 1401.67 | 138130 |
| 1718750400 | 1421.8 | 11.84 | 0.84 | 1411.65 | 1439.94 | 1411.15 | 214411 |
| 1718664000 | 1409.96 | 19.37 | 1.39 | 1386.58 | 1410.6099 | 1370.28 | 119098 |
| 1718404800 | 1390.59 | 11.58 | 0.84 | 1374.29 | 1393.25 | 1365 | 111715 |
| 1718318400 | 1379.01 | 0.65 | 0.05 | 1378.4 | 1389.8675 | 1358.2349 | 94651 |
| 1718232000 | 1378.3599 | 63.03 | 4.79 | 1332.15 | 1390.54 | 1330.05 | 183705 |
| 1718145600 | 1315.33 | 5.18 | 0.40 | 1298.64 | 1322.1899 | 1287.99 | 77100 |
| 1718059200 | 1310.15 | -0.17 | -0.01 | 1307.68 | 1325.72 | 1298.27 | 125934 |
| 1717800000 | 1310.32 | -19.56 | -1.47 | 1332.93 | 1332.93 | 1307.115 | 100584 |
| 1717713600 | 1329.88 | -21.19 | -1.57 | 1351.97 | 1364.22 | 1329.1099 | 119613 |
| 1717627200 | 1351.07 | 48.33 | 3.71 | 1312.33 | 1351.95 | 1309.57 | 107295 |
| 1717540800 | 1302.74 | 8.92 | 0.69 | 1290.46 | 1310.91 | 1285.27 | 98912 |
| 1717454400 | 1293.82 | 3.89 | 0.30 | 1293.02 | 1294.94 | 1274.55 | 144015 |
| 1717195200 | 1289.93 | -12.73 | -0.98 | 1304.31 | 1306.785 | 1266.72 | 332815 |
| 1717108800 | 1302.66 | -53.64 | -3.95 | 1341.56 | 1342.38 | 1293.69 | 196801 |
| 1717022400 | 1356.3 | -28.83 | -2.08 | 1374.22 | 1386.55 | 1354.33 | 131455 |
| 1716936000 | 1385.13 | 0.49 | 0.04 | 1380.16 | 1390 | 1364.34 | 183455 |
| 1716590400 | 1384.64 | 31.46 | 2.32 | 1356.19 | 1387.84 | 1346.25 | 171482 |
| 1716504000 | 1353.18 | -13.46 | -0.98 | 1377.95 | 1381.35 | 1353.09 | 237069 |
| 1716417600 | 1366.64 | -8.16 | -0.59 | 1374.71 | 1393.42 | 1366.06 | 192919 |
| 1716331200 | 1374.8 | -71.48 | -4.94 | 1440 | 1443.69 | 1367.02 | 368578 |
| 1716244800 | 1446.28 | 34.93 | 2.47 | 1423.49 | 1451.78 | 1419.95 | 259426 |
| 1715985600 | 1411.35 | 6.92 | 0.49 | 1415.95 | 1415.95 | 1388 | 246541 |
| 1715899200 | 1404.43 | 36.27 | 2.65 | 1374.8599 | 1412.3599 | 1366.16 | 356330 |
| 1715812800 | 1368.16 | 14.23 | 1.05 | 1365.94 | 1397.79 | 1364.58 | 260249 |
| 1715726400 | 1353.93 | 21.4 | 1.61 | 1333.1199 | 1355.33 | 1324.3001 | 208209 |
| 1715640000 | 1332.53 | 3.92 | 0.30 | 1331.02 | 1342.45 | 1322.32 | 244621 |
| 1715380800 | 1328.6099 | 41.83 | 3.25 | 1293 | 1358.215 | 1288.63 | 436405 |
| 1715294400 | 1286.78 | 35.34 | 2.82 | 1251.44 | 1288.52 | 1240.31 | 200875 |
| 1715208000 | 1251.44 | 10.82 | 0.87 | 1241 | 1262.97 | 1238.69 | 130466 |
| 1715121600 | 1240.6199 | -2.01 | -0.16 | 1240.1 | 1244.18 | 1229.29 | 163559 |
| 1715035200 | 1242.63 | 49.62 | 4.16 | 1205.78 | 1242.64 | 1204.03 | 205190 |
| 1714776000 | 1193.01 | 27.66 | 2.37 | 1182.34 | 1204.54 | 1176.4319 | 182907 |
| 1714689600 | 1165.35 | 24.62 | 2.16 | 1155.64 | 1166.53 | 1134.8599 | 166155 |
| 1714603200 | 1140.73 | 7.4 | 0.65 | 1138.03 | 1178.6 | 1134.055 | 244726 |
| 1714516800 | 1133.33 | -9.73 | -0.85 | 1143 | 1157.98 | 1131.03 | 210640 |
| 1714430400 | 1143.06 | 32.21 | 2.90 | 1116.4 | 1145.48 | 1112.65 | 323166 |
| 1714171200 | 1110.85 | -82.81 | -6.94 | 1145 | 1159.81 | 1105.65 | 440417 |
| 1714084800 | 1193.66 | 0.63 | 0.05 | 1175.79 | 1211.77 | 1168.83 | 218936 |
| 1713998400 | 1193.03 | 4.84 | 0.41 | 1197.67 | 1218.1201 | 1178.07 | 177938 |
| 1713912000 | 1188.19 | 37.53 | 3.26 | 1155.01 | 1188.4 | 1155.01 | 275010 |
| 1713825600 | 1150.66 | 20.6 | 1.82 | 1142.48 | 1157.16 | 1133.1099 | 233504 |
| 1713566400 | 1130.06 | -32.19 | -2.77 | 1165.64 | 1166.125 | 1121.88 | 156437 |
| 1713480000 | 1162.25 | 8.97 | 0.78 | 1163.28 | 1203 | 1147.055 | 214209 |
| 1713393600 | 1153.28 | 0.58 | 0.05 | 1157.25 | 1169.92 | 1144.8699 | 175413 |
| 1713307200 | 1152.7 | 2.18 | 0.19 | 1181.01 | 1181.01 | 1130.855 | 163204 |
| 1713220800 | 1150.52 | -25.09 | -2.13 | 1185.21 | 1197.84 | 1145.6199 | 182644 |
| 1712961600 | 1175.6099 | -16.07 | -1.35 | 1168.89 | 1183.7349 | 1166.5 | 118199 |
| 1712875200 | 1191.68 | 10.45 | 0.88 | 1187.13 | 1199.67 | 1180.25 | 108216 |
| 1712788800 | 1181.23 | -37.85 | -3.10 | 1200 | 1211.26 | 1177.6099 | 179073 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
