Fair Isaac Corporation (FICO) Historical Stock Data
1,368.16 ↑14.23 (1.05%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FICO is up 0.21% a day on average. There have been 20 days where Fair Isaac Corporation closed green and 10 days where FICO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1,365.94 | 1,368.16 | ↑$2.22 (0.16%) | 1,364.58 | 1,397.79 | 260.25K |
| 2024-05-14 | 1,333.12 | 1,353.93 | ↑$20.81 (1.56%) | 1,324.30 | 1,355.33 | 208.21K |
| 2024-05-13 | 1,331.02 | 1,332.53 | ↑$1.51 (0.11%) | 1,322.32 | 1,342.45 | 244.62K |
| 2024-05-10 | 1,293.00 | 1,328.61 | ↑$35.61 (2.75%) | 1,293.00 | 1,358.21 | 436.42K |
| 2024-05-09 | 1,251.44 | 1,286.78 | ↑$35.34 (2.82%) | 1,240.31 | 1,288.52 | 200.88K |
| 2024-05-08 | 1,241.00 | 1,251.44 | ↑$10.44 (0.84%) | 1,238.69 | 1,262.97 | 132.85K |
| 2024-05-07 | 1,240.10 | 1,240.62 | ↑$0.52 (0.04%) | 1,229.29 | 1,244.18 | 163.56K |
| 2024-05-06 | 1,205.78 | 1,242.63 | ↑$36.85 (3.06%) | 1,204.03 | 1,242.64 | 207.71K |
| 2024-05-03 | 1,182.34 | 1,193.01 | ↑$10.67 (0.90%) | 1,176.43 | 1,204.54 | 182.91K |
| 2024-05-02 | 1,155.64 | 1,165.35 | ↑$9.71 (0.84%) | 1,134.86 | 1,166.53 | 166.16K |
| 2024-05-01 | 1,138.03 | 1,140.73 | ↑$2.70 (0.24%) | 1,134.06 | 1,178.60 | 244.83K |
| 2024-04-30 | 1,143.00 | 1,133.33 | ↓$9.67 (-0.85%) | 1,131.03 | 1,157.98 | 210.64K |
| 2024-04-29 | 1,116.40 | 1,143.06 | ↑$26.66 (2.39%) | 1,112.65 | 1,145.48 | 323.17K |
| 2024-04-26 | 1,136.83 | 1,110.85 | ↓$25.98 (-2.29%) | 1,105.65 | 1,159.81 | 440.66K |
| 2024-04-25 | 1,175.79 | 1,193.66 | ↑$17.87 (1.52%) | 1,168.83 | 1,211.77 | 218.95K |
| 2024-04-24 | 1,197.67 | 1,193.03 | ↓$4.64 (-0.39%) | 1,178.07 | 1,218.12 | 177.94K |
| 2024-04-23 | 1,155.01 | 1,188.19 | ↑$33.18 (2.87%) | 1,155.01 | 1,188.40 | 275.27K |
| 2024-04-22 | 1,142.48 | 1,150.66 | ↑$8.18 (0.72%) | 1,136.64 | 1,157.16 | 233.50K |
| 2024-04-19 | 1,165.64 | 1,130.06 | ↓$35.58 (-3.05%) | 1,121.88 | 1,165.64 | 156.44K |
| 2024-04-18 | 1,163.28 | 1,162.25 | ↓$1.03 (-0.09%) | 1,147.06 | 1,203.00 | 214.71K |
| 2024-04-17 | 1,157.25 | 1,153.28 | ↓$3.97 (-0.34%) | 1,144.87 | 1,169.92 | 175.73K |
| 2024-04-16 | 1,151.27 | 1,152.70 | ↑$1.43 (0.12%) | 1,130.85 | 1,153.92 | 163.23K |
| 2024-04-15 | 1,185.21 | 1,150.52 | ↓$34.69 (-2.93%) | 1,145.62 | 1,197.84 | 182.64K |
| 2024-04-12 | 1,168.89 | 1,175.61 | ↑$6.72 (0.57%) | 1,166.50 | 1,183.73 | 118.20K |
| 2024-04-11 | 1,187.13 | 1,191.68 | ↑$4.55 (0.38%) | 1,180.25 | 1,199.67 | 108.22K |
| 2024-04-10 | 1,200.00 | 1,181.23 | ↓$18.77 (-1.56%) | 1,177.61 | 1,211.26 | 179.08K |
| 2024-04-09 | 1,246.45 | 1,219.08 | ↓$27.37 (-2.20%) | 1,209.54 | 1,246.45 | 115.41K |
| 2024-04-08 | 1,232.31 | 1,238.88 | ↑$6.57 (0.53%) | 1,222.46 | 1,244.04 | 96.38K |
| 2024-04-05 | 1,221.89 | 1,231.65 | ↑$9.76 (0.80%) | 1,221.89 | 1,243.40 | 80.30K |
| 2024-04-04 | 1,260.61 | 1,219.85 | ↓$40.76 (-3.23%) | 1,214.89 | 1,266.86 | 114.11K |
Create an account or log in to view more rows.
$FICO Fuk the 1% even though i feel like the 1%
$FICO This is just getting warmed up.
$FICO man this will be good in coming weeks
$FICO the FOMO will be epic
$FICO buy and hodl friends. we may be early
but we are not wrong. very soon.
$FICO not worrying
$FICO it's true....
$FICO Wish I shorted
$FICO to the moon!!! lfG
$FICO I would not be a bear now