Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FICOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.45 | -0.050 | -1.32% | 3.49 | 3.51 | 3.37 | 0.00 |
| May 21 2024 | 3.49 | 0.120 | 3.60% | 3.38 | 3.53 | 3.35 | 0.00 |
| May 20 2024 | 3.37 | 0.550 | 19.30% | 2.71 | 3.39 | 2.65 | 0.00 |
| May 19 2024 | 2.83 | -0.050 | -1.79% | 2.88 | 2.89 | 2.82 | 0.00 |
| May 18 2024 | 2.88 | 0.030 | 1.14% | 2.85 | 2.90 | 2.84 | 0.00 |
| May 17 2024 | 2.85 | 0.130 | 4.95% | 2.71 | 2.87 | 2.70 | 0.00 |
| May 16 2024 | 2.71 | -0.090 | -3.11% | 2.80 | 2.80 | 2.70 | 0.00 |
| May 15 2024 | 2.80 | 0.140 | 5.38% | 2.66 | 2.80 | 2.64 | 0.00 |
| May 14 2024 | 2.66 | -0.060 | -2.24% | 2.71 | 2.73 | 2.64 | 0.00 |
| May 13 2024 | 2.72 | 0.020 | 0.65% | 2.74 | 2.77 | 2.69 | 0.00 |
| May 12 2024 | 2.70 | 0.020 | 0.69% | 2.68 | 2.72 | 2.68 | 0.00 |
| May 11 2024 | 2.68 | 0.00 | -0.03% | 2.68 | 2.71 | 2.66 | 0.00 |
| May 10 2024 | 2.68 | -0.110 | -4.10% | 2.79 | 2.81 | 2.65 | 0.00 |
| May 09 2024 | 2.80 | 0.060 | 2.09% | 2.74 | 2.82 | 2.72 | 0.00 |
| May 08 2024 | 2.74 | -0.040 | -1.50% | 2.78 | 2.80 | 2.71 | 0.00 |
| May 07 2024 | 2.78 | -0.050 | -1.64% | 2.83 | 2.88 | 2.77 | 0.00 |
| May 06 2024 | 2.83 | -0.060 | -2.14% | 2.90 | 2.95 | 2.81 | 0.00 |
| May 05 2024 | 2.89 | 0.020 | 0.60% | 2.87 | 2.92 | 2.83 | 0.00 |
| May 04 2024 | 2.87 | 0.010 | 0.37% | 2.86 | 2.92 | 2.85 | 0.00 |
| May 03 2024 | 2.86 | 0.110 | 3.88% | 2.75 | 2.88 | 2.73 | 0.00 |
| May 02 2024 | 2.75 | 0.010 | 0.33% | 2.74 | 2.78 | 2.67 | 0.00 |
| May 01 2024 | 2.75 | -0.040 | -1.40% | 2.77 | 2.78 | 2.59 | 0.00 |
| Apr 30 2024 | 2.78 | -0.180 | -6.02% | 2.96 | 2.99 | 2.69 | 0.00 |
| Apr 29 2024 | 2.96 | -0.050 | -1.53% | 2.90 | 2.98 | 2.86 | 0.00 |
| Apr 28 2024 | 3.01 | 0.010 | 0.37% | 3.00 | 3.08 | 2.99 | 0.00 |
| Apr 27 2024 | 3.00 | 0.120 | 4.00% | 2.89 | 3.02 | 2.84 | 0.00 |
| Apr 26 2024 | 2.88 | -0.030 | -0.91% | 2.91 | 2.92 | 2.86 | 0.00 |
| Apr 25 2024 | 2.91 | 0.020 | 0.71% | 2.89 | 2.94 | 2.83 | 0.00 |
| Apr 24 2024 | 2.89 | -0.080 | -2.62% | 2.97 | 3.03 | 2.86 | 0.00 |
| Apr 23 2024 | 2.97 | 0.020 | 0.56% | 2.95 | 3.01 | 2.91 | 0.00 |
| Apr 22 2024 | 2.95 | 0.050 | 1.69% | 2.90 | 2.98 | 2.86 | 0.00 |
| Apr 21 2024 | 2.90 | 0.00 | -0.12% | 2.90 | 2.94 | 2.87 | 0.00 |
| Apr 20 2024 | 2.90 | 0.080 | 2.71% | 2.81 | 2.92 | 2.78 | 0.00 |
| Apr 19 2024 | 2.83 | 0.00 | 0.05% | 2.82 | 2.88 | 2.65 | 0.00 |
| Apr 18 2024 | 2.83 | 0.080 | 2.83% | 2.75 | 2.85 | 2.72 | 0.00 |
| Apr 17 2024 | 2.75 | -0.090 | -3.33% | 2.84 | 2.87 | 2.70 | 0.00 |
| Apr 16 2024 | 2.84 | -0.020 | -0.53% | 2.85 | 2.88 | 2.76 | 0.00 |
| Apr 15 2024 | 2.86 | -0.050 | -1.88% | 2.90 | 3.02 | 2.80 | 0.00 |
| Apr 14 2024 | 2.91 | 0.120 | 4.39% | 2.77 | 2.92 | 2.69 | 0.00 |
| Apr 13 2024 | 2.79 | -0.200 | -6.63% | 2.97 | 3.04 | 2.66 | 0.00 |
| Apr 12 2024 | 2.99 | -0.240 | -7.52% | 3.23 | 3.27 | 2.89 | 0.00 |
| Apr 11 2024 | 3.23 | -0.030 | -0.93% | 3.26 | 3.33 | 3.20 | 0.00 |
| Apr 10 2024 | 3.26 | 0.030 | 0.88% | 3.23 | 3.28 | 3.15 | 0.00 |
| Apr 09 2024 | 3.23 | -0.170 | -5.01% | 3.41 | 3.43 | 3.19 | 0.00 |
| Apr 08 2024 | 3.40 | 0.220 | 6.92% | 3.36 | 3.43 | 3.15 | 0.00 |
| Apr 07 2024 | 3.18 | 0.090 | 2.76% | 3.09 | 3.19 | 3.08 | 0.00 |
| Apr 06 2024 | 3.10 | 0.030 | 1.12% | 3.05 | 3.13 | 3.05 | 0.00 |
| Apr 05 2024 | 3.06 | 0.00 | -0.07% | 3.07 | 3.08 | 2.97 | 0.00 |
| Apr 04 2024 | 3.07 | 0.010 | 0.29% | 3.05 | 3.17 | 3.00 | 0.00 |
| Apr 03 2024 | 3.06 | 0.040 | 1.23% | 3.03 | 3.10 | 2.96 | 0.00 |
| Apr 02 2024 | 3.02 | -0.220 | -6.74% | 3.23 | 3.23 | 2.97 | 0.00 |
| Apr 01 2024 | 3.24 | -0.120 | -3.51% | 3.36 | 3.36 | 3.15 | 0.00 |
| Mar 31 2024 | 3.36 | 0.120 | 3.83% | 3.23 | 3.37 | 3.23 | 0.00 |
| Mar 30 2024 | 3.23 | -0.010 | -0.22% | 3.24 | 3.29 | 3.22 | 0.00 |
| Mar 29 2024 | 3.24 | -0.040 | -1.36% | 3.28 | 3.30 | 3.20 | 0.00 |
| Mar 28 2024 | 3.28 | 0.060 | 2.01% | 3.22 | 3.33 | 3.19 | 0.00 |
| Mar 27 2024 | 3.22 | -0.090 | -2.58% | 3.31 | 3.38 | 3.19 | 0.00 |
| Mar 26 2024 | 3.30 | 0.010 | 0.15% | 3.30 | 3.39 | 3.27 | 0.00 |
| Mar 25 2024 | 3.30 | 0.120 | 3.62% | 3.52 | 3.55 | 3.16 | 0.00 |
| Mar 24 2024 | 3.18 | 0.090 | 3.03% | 3.08 | 3.20 | 3.04 | 0.00 |
| Mar 23 2024 | 3.09 | 0.030 | 1.12% | 3.07 | 3.15 | 3.01 | 0.00 |
| Mar 22 2024 | 3.06 | -0.160 | -5.01% | 3.22 | 3.26 | 3.00 | 0.00 |
| Mar 21 2024 | 3.22 | -0.020 | -0.71% | 3.23 | 3.30 | 3.14 | 0.00 |
| Mar 20 2024 | 3.24 | 0.320 | 10.84% | 2.91 | 3.26 | 2.82 | 0.00 |
| Mar 19 2024 | 2.92 | -0.320 | -9.97% | 3.24 | 3.26 | 2.91 | 0.00 |
| Mar 18 2024 | 3.25 | -0.100 | -3.01% | 3.52 | 3.55 | 3.19 | 0.00 |
| Mar 17 2024 | 3.35 | 0.100 | 3.24% | 3.27 | 3.39 | 3.15 | 0.00 |
| Mar 16 2024 | 3.24 | -0.200 | -5.92% | 3.45 | 3.48 | 3.21 | 0.00 |
| Mar 15 2024 | 3.45 | -0.130 | -3.69% | 3.52 | 3.55 | 3.31 | 0.00 |
| Mar 14 2024 | 3.58 | -0.110 | -3.05% | 3.69 | 3.70 | 3.43 | 0.00 |
| Mar 13 2024 | 3.69 | 0.030 | 0.83% | 3.66 | 3.76 | 3.63 | 0.00 |
| Mar 12 2024 | 3.66 | -0.090 | -2.37% | 3.75 | 3.77 | 3.55 | 0.00 |
| Mar 11 2024 | 3.75 | 0.170 | 4.75% | 3.52 | 3.77 | 3.48 | 0.00 |
| Mar 10 2024 | 3.58 | -0.030 | -0.82% | 3.60 | 3.66 | 3.51 | 0.00 |
| Mar 09 2024 | 3.61 | 0.020 | 0.63% | 3.59 | 3.64 | 3.58 | 0.00 |
| Mar 08 2024 | 3.59 | 0.030 | 0.76% | 3.57 | 3.69 | 3.53 | 0.00 |
| Mar 07 2024 | 3.56 | 0.050 | 1.33% | 3.52 | 3.63 | 3.45 | 0.00 |
| Mar 06 2024 | 3.51 | 0.240 | 7.48% | 3.28 | 3.59 | 3.23 | 0.00 |
| Mar 05 2024 | 3.27 | -0.080 | -2.32% | 3.35 | 3.52 | 2.99 | 0.00 |
| Mar 04 2024 | 3.35 | 0.140 | 4.26% | 2.93 | 3.36 | 2.92 | 0.00 |
| Mar 03 2024 | 3.21 | 0.060 | 1.79% | 3.15 | 3.22 | 3.11 | 0.00 |
| Mar 02 2024 | 3.15 | -0.010 | -0.32% | 3.16 | 3.19 | 3.13 | 0.00 |
| Mar 01 2024 | 3.16 | 0.070 | 2.31% | 3.08 | 3.18 | 3.08 | 0.00 |
| Feb 29 2024 | 3.09 | -0.010 | -0.41% | 3.13 | 3.24 | 3.05 | 0.00 |
| Feb 28 2024 | 3.10 | 0.120 | 3.94% | 2.99 | 3.21 | 2.98 | 0.00 |
| Feb 27 2024 | 2.99 | 0.060 | 2.04% | 2.93 | 3.03 | 2.92 | 0.00 |
| Feb 26 2024 | 2.93 | 0.060 | 2.03% | 2.23 | 2.95 | 2.23 | 0.00 |
| Feb 25 2024 | 2.87 | 0.110 | 4.11% | 2.76 | 2.87 | 2.75 | 0.00 |
| Feb 24 2024 | 2.76 | 0.060 | 2.26% | 2.69 | 2.77 | 2.68 | 0.00 |
| Feb 23 2024 | 2.69 | -0.040 | -1.54% | 2.73 | 2.76 | 2.68 | 0.00 |
