home / stock / fico / fico quote
Last: | $1411.35 |
---|---|
Change Percent: | -0.82% |
Open: | $1415.95 |
Close: | $1411.35 |
High: | $1415.95 |
Low: | $1388 |
Volume: | 246,613 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$1411.35 | $1415.95 | $1411.35 | $1415.95 | $1388 | 246,613 | 05-17-2024 |
$1404.43 | $1374.86 | $1404.43 | $1412.36 | $1366.16 | 356,944 | 05-16-2024 |
$1368.16 | $1365.94 | $1368.16 | $1397.79 | $1364.58 | 250,304 | 05-15-2024 |
$1353.93 | $1333.12 | $1353.93 | $1355.33 | $1324.3 | 208,211 | 05-14-2024 |
$1332.53 | $1331.02 | $1332.53 | $1342.45 | $1322.32 | 244,621 | 05-13-2024 |
$1328.61 | $1293 | $1328.61 | $1358.21 | $1293 | 436,617 | 05-10-2024 |
$1286.78 | $1251.44 | $1286.78 | $1288.52 | $1240.31 | 200,875 | 05-09-2024 |
$1251.44 | $1241 | $1251.44 | $1262.97 | $1238.69 | 130,728 | 05-08-2024 |
$1240.62 | $1240.1 | $1240.62 | $1244.18 | $1229.29 | 163,561 | 05-07-2024 |
$1242.63 | $1205.78 | $1242.63 | $1242.64 | $1204.03 | 207,706 | 05-06-2024 |
$1193.01 | $1182.34 | $1193.01 | $1204.54 | $1176.43 | 182,907 | 05-03-2024 |
$1165.35 | $1155.64 | $1165.35 | $1166.53 | $1134.86 | 166,156 | 05-02-2024 |
$1140.73 | $1138.03 | $1140.73 | $1178.6 | $1134.06 | 244,833 | 05-01-2024 |
$1133.33 | $1143 | $1133.33 | $1157.98 | $1131.03 | 210,510 | 04-30-2024 |
$1143.06 | $1116.4 | $1143.06 | $1145.48 | $1112.65 | 317,377 | 04-29-2024 |
$1110.85 | $1136.83 | $1110.85 | $1159.81 | $1105.65 | 440,692 | 04-26-2024 |
$1193.66 | $1175.79 | $1193.66 | $1211.77 | $1168.83 | 218,284 | 04-25-2024 |
$1193.03 | $1197.67 | $1193.03 | $1218.12 | $1178.07 | 177,918 | 04-24-2024 |
$1188.19 | $1155.01 | $1188.19 | $1188.4 | $1155.01 | 275,267 | 04-23-2024 |
$1150.66 | $1142.48 | $1150.66 | $1157.16 | $1136.64 | 233,504 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
Fair Isaac Corproation Company Name:
FICO Stock Symbol:
NYSE Market:
A look at the top 10 most actives in the United States Crown Electrokinetics Corp. (CRKN) fell 28.8% to $0.171 on volume of 1,679,698,404 shares Faraday Future Intelligent Electric Inc. (FFIE) fell 37.6% to $1.03 on volume of 1,254,842,792 shares Greenwave Technology Solutions Inc. (GWAV)...
A look at the top 10 most actives in the United States Crown Electrokinetics Corp. (CRKN) rose 110.4% to $0.505 on volume of 466,339,579 shares Greenwave Technology Solutions Inc. (GWAV) rose 59.1% to $0.2356 on volume of 260,628,040 shares Faraday Future Intelligent Electric Inc. (FFIE) ...
A look at the top 10 most actives in the United States Crown Electrokinetics Corp. (CRKN) rose 419.5% to $0.24 on volume of 2,920,436,648 shares Greenwave Technology Solutions Inc. (GWAV) rose 147.7% to $0.1481 on volume of 1,864,631,229 shares Faraday Future Intelligent Electric Inc. (FF...