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 | 4.87 | 0.304171585252 | 1601.07 | 1658.03 | 1551.94 | 141655 | 1595.37698821 | CS |
| 4 | 125.65 | 8.48820163617 | 1480.29 | 1658.03 | 1454.41 | 171195 | 1560.1916359 | CS |
| 12 | 423.6 | 35.8272578108 | 1182.34 | 1658.03 | 1176.4319 | 185633 | 1421.67005054 | CS |
| 26 | 400.67 | 33.2431737287 | 1205.27 | 1658.03 | 1105.65 | 180665 | 1318.42340765 | CS |
| 52 | 755.38 | 88.8097253574 | 850.56 | 1658.03 | 810.26 | 180964 | 1148.68538209 | CS |
| 156 | 1065.95 | 197.401803737 | 539.99 | 1658.03 | 340.48 | 225528 | 683.21664758 | CS |
| 260 | 1258.35 | 362.021346989 | 347.59 | 1658.03 | 177.65 | 228112 | 567.42376786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 1576.93 | 17.69 | 1.13 | 1572.84 | 1591.475 | 1551.94 | 109626 |
| 1721860800 | 1559.24 | -68.88 | -4.23 | 1620.27 | 1626.29 | 1553.71 | 157716 |
| 1721774400 | 1628.1199 | -1.69 | -0.10 | 1630.05 | 1658.03 | 1625.45 | 159599 |
| 1721688000 | 1629.81 | 39.02 | 2.45 | 1600 | 1643.55 | 1597.79 | 97037 |
| 1721428800 | 1590.79 | 6.03 | 0.38 | 1601.07 | 1623.82 | 1588.71 | 184299 |
| 1721342400 | 1584.76 | -18.04 | -1.13 | 1608.01 | 1635.68 | 1575.51 | 151912 |
| 1721256000 | 1602.8 | -11.97 | -0.74 | 1600.9101 | 1627.1099 | 1594.83 | 198926 |
| 1721169600 | 1614.77 | 24.74 | 1.56 | 1596 | 1620.5 | 1594.51 | 108963 |
| 1721083200 | 1590.03 | 1.51 | 0.10 | 1594.74 | 1609.45 | 1579.14 | 187282 |
| 1720824000 | 1588.52 | 21 | 1.34 | 1571.38 | 1605.69 | 1567.52 | 119768 |
| 1720737600 | 1567.52 | 33.43 | 2.18 | 1545.42 | 1567.6199 | 1540.13 | 144591 |
| 1720651200 | 1534.09 | -33.97 | -2.17 | 1569.84 | 1573.47 | 1496.18 | 197875 |
| 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 | 7.85 | 0.53 | 1495.2 | 1504.28 | 1454.41 | 143455 |
| 1719614400 | 1488.66 | 11.15 | 0.75 | 1480.29 | 1518.27 | 1480.29 | 340255 |
| 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 | 1344.115 | 1390.54 | 1338.895 | 177115 |
| 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 | 125928 |
| 1717800000 | 1310.32 | -19.56 | -1.47 | 1332.515 | 1332.515 | 1307.115 | 99242 |
| 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 | 228690 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
