NYSE:FICO
Fair Isaac Corporation Stock Price (Quote)
$1,240.62
-2.01 (-0.162%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FICO stock ended at $1,240.62. This is 0.162% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.21% from a day low at $1,229.29 to a day high of $1,244.18. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $1,240.10 | $1,244.18 | $1,229.29 | $1,240.62 | 154 277 |
| May 06, 2024 | $1,205.78 | $1,242.64 | $1,204.03 | $1,242.63 | 195 579 |
| May 03, 2024 | $1,182.34 | $1,204.54 | $1,176.43 | $1,193.01 | 179 421 |
| May 02, 2024 | $1,155.64 | $1,166.53 | $1,134.86 | $1,165.35 | 160 947 |
| May 01, 2024 | $1,138.03 | $1,178.58 | $1,134.06 | $1,140.73 | 210 096 |
| Apr 30, 2024 | $1,143.00 | $1,157.98 | $1,131.03 | $1,133.33 | 205 056 |
| Apr 29, 2024 | $1,116.40 | $1,145.48 | $1,112.65 | $1,143.06 | 298 410 |
| Apr 26, 2024 | $1,136.83 | $1,159.81 | $1,105.65 | $1,110.85 | 437 788 |
| Apr 25, 2024 | $1,175.79 | $1,211.77 | $1,168.83 | $1,193.66 | 216 166 |
| Apr 24, 2024 | $1,197.67 | $1,218.12 | $1,178.07 | $1,193.03 | 168 195 |
| Apr 23, 2024 | $1,155.01 | $1,188.40 | $1,155.01 | $1,188.19 | 275 265 |
| Apr 22, 2024 | $1,142.48 | $1,157.16 | $1,136.64 | $1,150.66 | 200 249 |
| Apr 19, 2024 | $1,165.64 | $1,165.64 | $1,121.88 | $1,130.06 | 95 131 |
| Apr 18, 2024 | $1,163.28 | $1,203.00 | $1,147.06 | $1,162.25 | 203 140 |
| Apr 17, 2024 | $1,157.25 | $1,169.92 | $1,144.87 | $1,153.28 | 164 377 |
| Apr 16, 2024 | $1,151.27 | $1,153.92 | $1,130.86 | $1,152.70 | 159 703 |
| Apr 15, 2024 | $1,185.21 | $1,197.84 | $1,146.40 | $1,150.52 | 119 048 |
| Apr 12, 2024 | $1,168.89 | $1,183.74 | $1,166.50 | $1,175.61 | 114 814 |
| Apr 11, 2024 | $1,187.13 | $1,199.67 | $1,180.25 | $1,191.68 | 99 001 |
| Apr 10, 2024 | $1,200.00 | $1,211.26 | $1,177.61 | $1,181.23 | 173 126 |
| Apr 09, 2024 | $1,246.45 | $1,246.45 | $1,209.54 | $1,219.08 | 93 463 |
| Apr 08, 2024 | $1,232.31 | $1,244.04 | $1,222.46 | $1,238.88 | 74 043 |
| Apr 05, 2024 | $1,221.89 | $1,241.71 | $1,221.89 | $1,231.65 | 60 282 |
| Apr 04, 2024 | $1,260.61 | $1,266.86 | $1,214.89 | $1,219.85 | 85 962 |
| Apr 03, 2024 | $1,229.61 | $1,261.74 | $1,229.61 | $1,248.55 | 101 626 |
