FICO Quote, Trading Chart, Fair Isaac Corproation

home / stock / fico / fico quote

Stock Information
Company Name: Fair Isaac Corproation
Stock Symbol: FICO
Market: NYSE
Website: fico.com
Menu
FICO FICO Quote FICO Short FICO News FICO Articles FICO Message Board
Get FICO Alerts

News, Short Squeeze, Breakout and More Instantly...
FICO Quote
Last:$1590.79
Change Percent:-0.59%
Open:$1594.11
Previous Close:$1590.79
High:$1623.82
Low:$1588.34
Volume:180,277
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FICO Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$1594.11
Close:$1590.79
High:$1623.82
Low:$1588.34
Volume:180,277
Date:2024-07-18
Open:$1608.01
Close:$1584.76
High:$1635.68
Low:$1575.51
Volume:152,389
Date:2024-07-17
Open:$1616.88
Close:$1602.8
High:$1627.11
Low:$1594.83
Volume:201,149
Date:2024-07-16
Open:$1596
Close:$1614.77
High:$1620.5
Low:$1594.51
Volume:108,966
Date:2024-07-15
Open:$1593.42
Close:$1590.03
High:$1609.45
Low:$1579.14
Volume:187,283
Date:2024-07-12
Open:$1571.38
Close:$1588.52
High:$1605.69
Low:$1571.38
Volume:119,771
Date:2024-07-11
Open:$1535.76
Close:$1567.52
High:$1567.62
Low:$1535.76
Volume:146,175
Date:2024-07-10
Open:$1569.84
Close:$1534.09
High:$1569.84
Low:$1496.18
Volume:198,192
Date:2024-07-09
Open:$1549.18
Close:$1568.06
High:$1575.01
Low:$1536.08
Volume:317,284
Date:2024-07-08
Open:$1549.23
Close:$1530.06
High:$1549.39
Low:$1522.22
Volume:161,706
Date:2024-07-05
Open:$1541.58
Close:$1551.55
High:$1555.06
Low:$1527.01
Volume:108,505
Date:2024-07-04
Open:$1531
Close:$1530.06
High:$1541.37
Low:$1518.46
Volume:71,820
Date:2024-07-03
Open:$1531
Close:$1530.06
High:$1541.37
Low:$1518.46
Volume:71,820
Date:2024-07-02
Open:$1496
Close:$1529.38
High:$1529.62
Low:$1487.7
Volume:292,357
Date:2024-07-01
Open:$1495.2
Close:$1496.51
High:$1504.28
Low:$1454.41
Volume:143,609
Date:2024-06-28
Open:$1480.29
Close:$1488.66
High:$1518.27
Low:$1480.29
Volume:340,261
Date:2024-06-27
Open:$1477.53
Close:$1477.51
High:$1497.91
Low:$1469.96
Volume:150,393
Date:2024-06-26
Open:$1448.94
Close:$1470
High:$1475.56
Low:$1443.68
Volume:177,334
Date:2024-06-25
Open:$1445.37
Close:$1457.29
High:$1462.89
Low:$1442.41
Volume:183,354
Date:2024-06-24
Open:$1429.23
Close:$1441.5
High:$1444.81
Low:$1410.65
Volume:253,181