Fair Isaac Corporation (FICO) Historical Stock Data
1,110.85 ↓82.81 (-6.94%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FICO is down -0.12% a day on average. There have been 17 days where Fair Isaac Corporation closed green and 13 days where FICO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 1,229.61 | 1,248.55 | ↑$18.94 (1.54%) | 1,229.61 | 1,261.74 | 101.77K |
| 2024-04-02 | 1,233.58 | 1,247.29 | ↑$13.71 (1.11%) | 1,224.81 | 1,247.46 | 141.74K |
| 2024-04-01 | 1,249.61 | 1,254.37 | ↑$4.76 (0.38%) | 1,247.93 | 1,265.74 | 121.11K |
| 2024-03-28 | 1,259.11 | 1,249.61 | ↓$9.50 (-0.75%) | 1,248.57 | 1,276.48 | 151.70K |
| 2024-03-27 | 1,292.00 | 1,258.51 | ↓$33.49 (-2.59%) | 1,255.02 | 1,307.98 | 144.69K |
| 2024-03-26 | 1,277.19 | 1,282.47 | ↑$5.28 (0.41%) | 1,271.30 | 1,290.12 | 137.07K |
| 2024-03-25 | 1,276.74 | 1,266.61 | ↓$10.13 (-0.79%) | 1,260.19 | 1,276.74 | 115.92K |
| 2024-03-22 | 1,280.00 | 1,276.74 | ↓$3.26 (-0.25%) | 1,264.09 | 1,286.00 | 205.63K |
| 2024-03-21 | 1,258.76 | 1,280.02 | ↑$21.26 (1.69%) | 1,241.41 | 1,287.46 | 135.12K |
| 2024-03-20 | 1,243.38 | 1,245.40 | ↑$2.02 (0.16%) | 1,228.02 | 1,247.13 | 101.85K |
| 2024-03-19 | 1,216.82 | 1,235.63 | ↑$18.81 (1.55%) | 1,210.00 | 1,239.73 | 155.27K |
| 2024-03-18 | 1,217.97 | 1,222.74 | ↑$4.77 (0.39%) | 1,216.34 | 1,254.99 | 176.34K |
| 2024-03-15 | 1,188.10 | 1,211.81 | ↑$23.71 (2.00%) | 1,181.00 | 1,213.63 | 333.06K |
Create an account or log in to view more rows.
$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
$FICO just hold no panic