Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fair Isaac and Company
(NY:
FICO
)
1,310.32
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
482.30
487.83
477.50
478.84
271,390
-6.27(-1.29%)
Oct 28, 2022
473.24
485.43
471.67
485.11
207,406
+10.54(+2.22%)
Oct 27, 2022
450.00
475.91
449.45
474.57
351,921
+27.01(+6.03%)
Oct 26, 2022
429.70
448.07
429.70
447.56
259,736
+14.81(+3.42%)
Oct 25, 2022
418.97
437.65
418.97
432.75
278,551
+16.87(+4.06%)
Oct 24, 2022
412.67
419.27
408.88
415.88
186,292
+6.22(+1.52%)
Oct 21, 2022
407.61
413.00
400.51
409.66
142,168
+1.07(+0.26%)
Oct 20, 2022
410.34
412.45
400.23
408.59
189,998
-0.36(-0.09%)
Oct 19, 2022
417.20
418.77
403.24
408.95
246,427
-11.06(-2.63%)
Oct 18, 2022
419.30
425.23
414.89
420.01
159,641
+10.73(+2.62%)
Oct 17, 2022
406.44
417.59
406.11
409.28
163,446
+8.87(+2.22%)
Oct 14, 2022
407.33
413.54
398.56
400.41
154,330
-3.66(-0.91%)
Oct 13, 2022
394.26
407.65
389.83
404.07
191,937
-1.24(-0.31%)
Oct 12, 2022
406.20
413.44
404.16
405.31
251,166
-0.42(-0.10%)
Oct 11, 2022
402.24
406.11
394.38
405.73
346,662
+9.42(+2.38%)
Oct 10, 2022
402.65
403.66
391.51
396.31
241,397
-5.89(-1.46%)
Oct 07, 2022
407.30
411.73
399.31
402.20
327,728
-11.62(-2.81%)
Oct 06, 2022
430.77
434.95
410.72
413.82
304,626
-26.16(-5.95%)
Oct 05, 2022
434.66
443.98
428.64
439.98
131,221
-1.16(-0.26%)
Oct 04, 2022
430.25
441.77
430.25
441.14
355,561
+17.23(+4.06%)
Oct 03, 2022
415.16
430.99
409.32
423.91
221,212
+11.90(+2.89%)
Sep 30, 2022
422.28
427.65
410.80
412.01
232,517
-12.83(-3.02%)
Sep 29, 2022
429.84
431.10
422.22
424.84
158,191
-8.19(-1.89%)
Sep 28, 2022
427.93
436.14
425.33
433.03
141,307
+7.46(+1.75%)
Sep 27, 2022
435.87
439.00
420.20
425.57
179,368
-2.61(-0.61%)
Sep 26, 2022
430.47
436.51
425.45
428.18
161,052
+0.27(+0.06%)
Sep 23, 2022
432.71
438.14
423.64
427.91
191,552
-11.68(-2.66%)
Sep 22, 2022
446.93
446.93
435.23
439.59
179,068
-10.11(-2.25%)
Sep 21, 2022
452.95
461.25
448.77
449.70
210,961
-0.37(-0.08%)
Sep 20, 2022
443.62
452.58
436.50
450.07
346,549
+0.23(+0.05%)
Sep 19, 2022
463.23
466.27
442.72
449.84
234,724
-16.11(-3.46%)
Sep 16, 2022
453.57
466.43
449.71
465.95
500,250
+7.95(+1.74%)
Sep 15, 2022
459.65
463.58
451.30
458.00
308,291
-5.98(-1.29%)
Sep 14, 2022
454.34
465.38
446.61
463.98
312,492
+9.65(+2.12%)
Sep 13, 2022
451.21
461.28
451.01
454.33
295,351
-6.34(-1.38%)
Sep 12, 2022
456.91
465.68
453.39
460.67
220,833
+8.90(+1.97%)
Sep 09, 2022
458.33
460.62
450.38
451.77
119,317
+0.16(+0.04%)
Sep 08, 2022
447.28
457.37
447.28
451.61
89,443
+2.07(+0.46%)
Sep 07, 2022
440.12
452.20
439.03
449.54
106,048
+7.91(+1.79%)
Sep 06, 2022
438.27
451.18
437.14
441.63
145,139
+1.85(+0.42%)
Sep 02, 2022
444.84
452.40
435.67
439.78
165,408
-3.04(-0.69%)
Sep 01, 2022
445.00
446.76
435.81
442.82
166,327
-6.58(-1.46%)
Aug 31, 2022
456.19
463.30
445.02
449.40
200,901
-6.43(-1.41%)
Aug 30, 2022
466.39
468.24
452.52
455.83
149,285
-6.71(-1.45%)
Aug 29, 2022
471.85
476.44
461.81
462.54
115,451
-14.31(-3.00%)
Aug 26, 2022
483.39
485.87
472.91
476.85
100,929
-8.73(-1.80%)
Aug 25, 2022
478.16
487.08
478.02
485.58
72,870
+6.86(+1.43%)
Aug 24, 2022
476.13
482.98
472.34
478.72
101,933
+2.59(+0.54%)
Aug 23, 2022
475.51
482.05
475.51
476.13
65,534
-1.79(-0.37%)
Aug 22, 2022
479.48
482.74
475.07
477.92
120,744
-11.87(-2.42%)
Aug 19, 2022
495.48
497.19
486.89
489.79
148,791
-7.59(-1.53%)
Aug 18, 2022
501.61
502.96
494.68
497.38
110,707
-1.80(-0.36%)
Aug 17, 2022
493.28
502.38
493.28
499.18
101,713
-2.31(-0.46%)
Aug 16, 2022
489.79
501.75
489.15
501.49
130,166
+11.70(+2.39%)
Aug 15, 2022
491.13
495.90
489.30
489.79
115,043
-0.96(-0.20%)
Aug 12, 2022
490.07
491.43
484.30
490.75
83,200
+4.52(+0.93%)
Aug 11, 2022
503.88
506.01
485.61
486.23
135,241
-14.88(-2.97%)
Aug 10, 2022
495.47
507.99
495.38
501.11
170,564
+10.53(+2.15%)
Aug 09, 2022
489.51
492.68
485.42
490.58
164,361
+0.74(+0.15%)
Aug 08, 2022
483.03
491.52
482.47
489.84
190,459
+7.37(+1.53%)
Aug 05, 2022
472.55
489.64
470.29
482.47
140,542
+7.07(+1.49%)
Aug 04, 2022
480.00
480.00
469.95
475.40
234,042
+4.94(+1.05%)
Aug 03, 2022
465.00
476.17
462.83
470.46
140,414
+7.86(+1.70%)
Aug 02, 2022
458.32
464.23
450.37
462.60
102,401
+1.90(+0.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.