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 | -138.41 | -7.43636031506 | 1861.26 | 1919.6 | 1688.8 | 224049 | 1811.66961923 | CS |
| 4 | -157.15 | -8.35904255319 | 1880 | 1924.315 | 1679.69 | 194050 | 1804.59958089 | CS |
| 12 | -444.04 | -20.4920415896 | 2166.89 | 2166.89 | 1610.4 | 206134 | 1885.05169258 | CS |
| 26 | -89.15 | -4.91997792494 | 1812 | 2402.515 | 1610.4 | 174595 | 1990.76881404 | CS |
| 52 | 434.56 | 33.7315356015 | 1288.29 | 2402.515 | 1105.65 | 176570 | 1694.46872717 | CS |
| 156 | 1238.26 | 255.52735302 | 484.59 | 2402.515 | 340.48 | 201081 | 977.51099529 | CS |
| 260 | 1396.01 | 427.123363113 | 326.84 | 2402.515 | 177.65 | 219145 | 728.03400241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 1722.85 | 27.5 | 1.62 | 1695.01 | 1751.37 | 1676.855 | 279939 |
| 1741646400 | 1695.35 | -138.78 | -7.57 | 1790.61 | 1790.61 | 1688.8 | 278858 |
| 1741390800 | 1834.13 | 17.62 | 0.97 | 1830 | 1859.755 | 1767.2 | 211082 |
| 1741304400 | 1816.51 | -56.5 | -3.02 | 1854.95 | 1874.65 | 1809.85 | 182982 |
| 1741218000 | 1873.01 | 1.98 | 0.11 | 1870.8 | 1887.36 | 1856.515 | 196768 |
| 1741131600 | 1871.03 | 6.15 | 0.33 | 1861.26 | 1919.6 | 1846.05 | 247457 |
| 1741045200 | 1864.88 | -21.47 | -1.14 | 1895 | 1914.5 | 1851.82 | 215162 |
| 1740786000 | 1886.35 | 50.17 | 2.73 | 1870.48 | 1886.35 | 1832.9 | 248392 |
| 1740699600 | 1836.18 | -33.79 | -1.81 | 1901.21 | 1901.21 | 1827.58 | 149578 |
| 1740613200 | 1869.97 | 53.21 | 2.93 | 1875 | 1924.315 | 1856.5 | 222976 |
| 1740526800 | 1816.76 | 84.56 | 4.88 | 1740.28 | 1822.95 | 1715.27 | 251706 |
| 1740440400 | 1732.2 | 34.09 | 2.01 | 1705 | 1739.995 | 1679.69 | 183559 |
| 1740181200 | 1698.11 | -27.43 | -1.59 | 1719.38 | 1724.4 | 1687.2 | 157220 |
| 1740094800 | 1725.54 | -29.72 | -1.69 | 1745.13 | 1745.13 | 1706.97 | 149370 |
| 1740008400 | 1755.26 | -38.98 | -2.17 | 1794.24 | 1796.2 | 1745.2921 | 208315 |
| 1739922000 | 1794.24 | -4.95 | -0.28 | 1791 | 1800.29 | 1770.57 | 124438 |
| 1739576400 | 1799.19 | -3.6 | -0.20 | 1793 | 1816.43 | 1789.435 | 99645 |
| 1739490000 | 1802.79 | 35.38 | 2.00 | 1787 | 1812.6 | 1761.4643 | 149612 |
| 1739403600 | 1767.41 | -29.76 | -1.66 | 1764.69 | 1792.6 | 1755.62 | 212287 |
| 1739317200 | 1797.17 | -60.18 | -3.24 | 1880 | 1880 | 1790.155 | 194637 |
| 1739230800 | 1857.35 | -1.51 | -0.08 | 1862 | 1875 | 1851.8601 | 213750 |
| 1738971600 | 1858.86 | -28.44 | -1.51 | 1887 | 1889.08 | 1813.1301 | 176117 |
| 1738885200 | 1887.3 | 39.5 | 2.14 | 1861.96 | 1892.2 | 1841.1965 | 325307 |
| 1738798800 | 1847.8 | 38.1 | 2.11 | 1649 | 1890.3392 | 1610.4 | 660251 |
| 1738712400 | 1809.7 | -18.26 | -1.00 | 1825.99 | 1829.666 | 1791.99 | 241843 |
| 1738626000 | 1827.96 | -45.6 | -2.43 | 1832.42 | 1846.05 | 1794.2 | 248487 |
| 1738366800 | 1873.56 | 7.14 | 0.38 | 1868.35 | 1903.7923 | 1866.0501 | 199146 |
| 1738280400 | 1866.42 | 6.21 | 0.33 | 1880 | 1884.845 | 1859.52 | 120574 |
| 1738194000 | 1860.21 | 9.11 | 0.49 | 1852.1 | 1867.125 | 1837.11 | 179158 |
| 1738107600 | 1851.1 | 8.46 | 0.46 | 1830.51 | 1883.62 | 1820 | 214107 |
| 1738021200 | 1842.64 | 27.79 | 1.53 | 1788.83 | 1842.65 | 1787.57 | 269467 |
| 1737762000 | 1814.85 | -65.47 | -3.48 | 1853.05 | 1865.12 | 1800.67 | 398602 |
| 1737675600 | 1880.32 | 0 | 0.00 | 1880.32 | 1880.32 | 1880.32 | 0 |
| 1737589200 | 1880.32 | -13.87 | -0.73 | 1890.745 | 1910.38 | 1842.19 | 271614 |
| 1737502800 | 1894.19 | -6.35 | -0.33 | 1908.935 | 1916.585 | 1876.89 | 378179 |
| 1737157200 | 1900.54 | -69.14 | -3.51 | 1998.88 | 2007.95 | 1876.17 | 362507 |
| 1737070800 | 1969.68 | -60.79 | -2.99 | 2039.24 | 2066.675 | 1963.54 | 197679 |
| 1736984400 | 2030.47 | 80.94 | 4.15 | 1998 | 2030.47 | 1983.35 | 237882 |
| 1736898000 | 1949.53 | 37.55 | 1.96 | 1916.75 | 1961.56 | 1916.75 | 99473 |
| 1736811600 | 1911.98 | -5.65 | -0.29 | 1899.01 | 1915.35 | 1881.28 | 120536 |
| 1736552400 | 1917.63 | -46.79 | -2.38 | 1944.68 | 1944.68 | 1908 | 110970 |
| 1736379600 | 1964.42 | 29.26 | 1.51 | 1934.74 | 1969.215 | 1924.48 | 162428 |
| 1736293200 | 1935.16 | -32.85 | -1.67 | 1970.14 | 1970.14 | 1923.42 | 136203 |
| 1736206800 | 1968.01 | 1.75 | 0.09 | 1976.09 | 1980.045 | 1944.4237 | 186388 |
| 1735947600 | 1966.26 | -29.66 | -1.49 | 2009.795 | 2020 | 1958.945 | 195381 |
| 1735861200 | 1995.92 | 4.99 | 0.25 | 2001.09 | 2028.9999 | 1985.19 | 157949 |
| 1735688400 | 1990.93 | -22.72 | -1.13 | 2012.67 | 2014 | 1974.4101 | 168262 |
| 1735602000 | 2013.65 | -23.68 | -1.16 | 2001 | 2031.5 | 1981 | 103571 |
| 1735342800 | 2037.33 | -25.38 | -1.23 | 2046.68 | 2046.68 | 2017 | 102420 |
| 1735256400 | 2062.71 | -42.28 | -2.01 | 2104.21 | 2104.21 | 2058.19 | 128674 |
| 1735077840 | 2104.9899 | 24.56 | 1.18 | 2085 | 2105.2 | 2083.07 | 39385 |
| 1734997200 | 2080.43 | -10.55 | -0.50 | 2080.12 | 2091.32 | 2059.6 | 71810 |
| 1734738000 | 2090.98 | 46.09 | 2.25 | 2030 | 2090.98 | 2022.625 | 298646 |
| 1734651600 | 2044.89 | -6.21 | -0.30 | 2065.02 | 2091.96 | 2036.65 | 207593 |
| 1734565200 | 2051.1 | -87.08 | -4.07 | 2135.3 | 2139.245 | 2044.46 | 190613 |
| 1734478800 | 2138.18 | -32.31 | -1.49 | 2152 | 2166.605 | 2132.73 | 232147 |
| 1734392400 | 2170.4899 | 1.6 | 0.07 | 2163.53 | 2178.77 | 2156.15 | 151612 |
| 1734133200 | 2168.89 | -22.03 | -1.01 | 2199.55 | 2202.82 | 2156.15 | 120334 |
| 1734046800 | 2190.92 | -5.13 | -0.23 | 2176.57 | 2211.15 | 2169.8 | 157533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
