ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FICO Fair Isaac Inc

1,282.33
-5.93 (-0.46%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Fair Isaac Inc FICO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.93 -0.46% 1,282.33 20:00:00
Open Price Low Price High Price Close Price Prev Close
1,291.89 1,268.29 1,296.36 1,282.33 1,288.26
more quote information »

FICO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,295.881,304.231,223.88191,267.98141,463-13.55-1.05%
1 Month1,205.271,342.151,187.891,255.87177,80577.066.39%
3 Months1,084.971,342.151,083.721,201.10180,755197.3618.19%
6 Months848.781,342.15811.991,041.37183,857433.5551.08%
1 Year666.721,342.15650.00872.82209,005615.6192.33%
3 Years454.941,342.15340.48589.02225,330827.39181.87%
5 Years250.001,342.15177.65495.49231,4081,032.33412.93%

FICO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 1,282.33 -5.93 -0.46% 1,291.89 1,296.3599 1,268.29 123,454
Feb 22 2024 1,288.26 41.70 3.35% 1,277.52 1,294.19 1,267.38 145,960
Feb 21 2024 1,246.56 -12.64 -1.00% 1,248.91 1,259.38 1,223.8819 151,191
Feb 20 2024 1,259.20 -22.86 -1.78% 1,278.76 1,281.80 1,252.69 153,379
Feb 16 2024 1,282.06 -20.64 -1.58% 1,295.88 1,304.23 1,280.60 115,320
Feb 15 2024 1,302.70 8.86 0.68% 1,299.64 1,307.49 1,283.225 143,550
Feb 14 2024 1,293.84 24.36 1.92% 1,283.56 1,297.77 1,279.425 154,982
Feb 13 2024 1,269.48 -28.87 -2.22% 1,279.34 1,289.88 1,257.78 272,957
Feb 12 2024 1,298.35 -25.46 -1.92% 1,333.93 1,342.15 1,295.02 159,562
Feb 09 2024 1,323.81 2.37 0.18% 1,327.95 1,336.385 1,317.42 118,949
Feb 08 2024 1,321.44 40.99 3.20% 1,283.23 1,325.00 1,279.70 202,495
Feb 07 2024 1,280.45 20.64 1.64% 1,263.63 1,286.75 1,261.8699 168,590
Feb 06 2024 1,259.81 3.68 0.29% 1,259.81 1,265.00 1,230.385 208,991
Feb 05 2024 1,256.13 0.83 0.07% 1,256.13 1,259.08 1,233.8699 100,642
Feb 02 2024 1,255.30 12.13 0.98% 1,243.20 1,257.50 1,239.98 121,410
Feb 01 2024 1,243.17 44.34 3.70% 1,198.83 1,243.65 1,198.83 159,706
Jan 31 2024 1,198.83 1.77 0.15% 1,197.34 1,219.34 1,187.89 206,124
Jan 30 2024 1,197.06 -25.32 -2.07% 1,216.6199 1,222.72 1,196.99 195,094
Jan 29 2024 1,222.38 26.02 2.17% 1,200.00 1,228.3575 1,199.04 198,415
Jan 26 2024 1,196.3599 -87.91 -6.85% 1,205.27 1,275.92 1,195.01 407,156
Jan 25 2024 1,284.27 8.72 0.68% 1,286.92 1,292.17 1,273.89 219,753
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock