Fair Isaac Corporation (FICO) Historical Stock Data
1,884.45 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FICO is up 0.44% a day on average. There have been 19 days where Fair Isaac Corporation closed green and 11 days where FICO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 1,894.48 | 1,884.45 | ↓$10.03 (-0.53%) | 1,868.25 | 1,907.49 | 170.70K |
| 2024-09-16 | 1,865.00 | 1,894.98 | ↑$29.98 (1.61%) | 1,862.96 | 1,895.08 | 67.89K |
| 2024-09-13 | 1,868.29 | 1,868.96 | ↑$0.67 (0.04%) | 1,858.50 | 1,886.23 | 131.21K |
| 2024-09-12 | 1,840.75 | 1,862.08 | ↑$21.33 (1.16%) | 1,822.24 | 1,862.08 | 110.77K |
| 2024-09-11 | 1,792.00 | 1,834.23 | ↑$42.23 (2.36%) | 1,764.01 | 1,836.77 | 110.43K |
| 2024-09-10 | 1,783.78 | 1,797.28 | ↑$13.50 (0.76%) | 1,760.82 | 1,797.68 | 100.31K |
| 2024-09-09 | 1,749.03 | 1,776.49 | ↑$27.46 (1.57%) | 1,749.03 | 1,795.20 | 141.36K |
| 2024-09-06 | 1,771.10 | 1,734.01 | ↓$37.09 (-2.09%) | 1,732.70 | 1,774.82 | 155.96K |
| 2024-09-05 | 1,742.20 | 1,757.14 | ↑$14.94 (0.86%) | 1,727.07 | 1,759.63 | 98.29K |
| 2024-09-04 | 1,677.47 | 1,751.25 | ↑$73.78 (4.40%) | 1,677.47 | 1,758.78 | 157.76K |
| 2024-09-03 | 1,730.61 | 1,688.41 | ↓$42.20 (-2.44%) | 1,679.86 | 1,769.02 | 182.16K |
| 2024-08-30 | 1,722.84 | 1,730.27 | ↑$7.43 (0.43%) | 1,696.87 | 1,730.27 | 119.52K |
| 2024-08-29 | 1,730.00 | 1,713.29 | ↓$16.71 (-0.97%) | 1,710.05 | 1,749.77 | 125.19K |
| 2024-08-28 | 1,723.37 | 1,722.35 | ↓$1.02 (-0.06%) | 1,702.03 | 1,724.89 | 104.42K |
| 2024-08-27 | 1,701.55 | 1,714.90 | ↑$13.35 (0.78%) | 1,688.35 | 1,717.50 | 152.33K |
| 2024-08-26 | 1,743.20 | 1,706.27 | ↓$36.93 (-2.12%) | 1,706.27 | 1,749.09 | 188.64K |
| 2024-08-23 | 1,747.93 | 1,745.38 | ↓$2.55 (-0.15%) | 1,732.36 | 1,756.02 | 72.88K |
| 2024-08-21 | 1,745.03 | 1,751.60 | ↑$6.57 (0.38%) | 1,735.59 | 1,759.71 | 95.29K |
| 2024-08-20 | 1,760.15 | 1,750.00 | ↓$10.15 (-0.58%) | 1,744.73 | 1,766.54 | 133.79K |
| 2024-08-19 | 1,747.10 | 1,753.70 | ↑$6.60 (0.38%) | 1,738.87 | 1,761.19 | 117.59K |
| 2024-08-16 | 1,726.93 | 1,751.70 | ↑$24.77 (1.43%) | 1,710.46 | 1,762.56 | 152.95K |
| 2024-08-15 | 1,818.02 | 1,733.79 | ↓$84.23 (-4.63%) | 1,731.67 | 1,818.02 | 268.77K |
| 2024-08-14 | 1,777.00 | 1,809.75 | ↑$32.75 (1.84%) | 1,777.00 | 1,812.67 | 149.68K |
| 2024-08-13 | 1,734.38 | 1,774.66 | ↑$40.28 (2.32%) | 1,734.38 | 1,776.32 | 119.52K |
| 2024-08-12 | 1,755.80 | 1,720.00 | ↓$35.80 (-2.04%) | 1,710.41 | 1,755.80 | 143.95K |
| 2024-08-09 | 1,720.00 | 1,752.25 | ↑$32.25 (1.88%) | 1,714.01 | 1,759.76 | 215.93K |
| 2024-08-08 | 1,683.93 | 1,717.12 | ↑$33.19 (1.97%) | 1,673.03 | 1,720.60 | 135.33K |
| 2024-08-07 | 1,678.25 | 1,668.63 | ↓$9.62 (-0.57%) | 1,659.00 | 1,708.60 | 191.60K |
| 2024-08-06 | 1,599.89 | 1,654.99 | ↑$55.10 (3.44%) | 1,589.92 | 1,677.01 | 286.18K |
| 2024-08-05 | 1,554.60 | 1,581.82 | ↑$27.22 (1.75%) | 1,544.99 | 1,607.08 | 136.45K |
Create an account or log in to view more rows.
$FICO rocket fuel tanks are full. Gonna shoot to the stars
$FICO run it!
$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