Fair Isaac Corporation (FICO) Historical Stock Data
2,309.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FICO is up 0.23% a day on average. There have been 15 days where Fair Isaac Corporation closed green and 15 days where FICO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2,292.50 | 2,309.60 | ↑$17.10 (0.75%) | 2,232.38 | 2,310.07 | 102.15K |
| 2024-11-19 | 2,252.27 | 2,284.43 | ↑$32.16 (1.43%) | 2,252.27 | 2,304.52 | 130.30K |
| 2024-11-18 | 2,261.00 | 2,272.31 | ↑$11.31 (0.50%) | 2,250.25 | 2,305.30 | 97.96K |
| 2024-11-15 | 2,295.05 | 2,261.00 | ↓$34.05 (-1.48%) | 2,246.32 | 2,295.05 | 174.66K |
| 2024-11-14 | 2,344.52 | 2,323.17 | ↓$21.35 (-0.91%) | 2,305.30 | 2,364.38 | 80.80K |
| 2024-11-13 | 2,348.23 | 2,348.45 | ↑$0.22 (0.01%) | 2,342.62 | 2,402.51 | 106.56K |
| 2024-11-12 | 2,350.00 | 2,348.10 | ↓$1.90 (-0.08%) | 2,324.28 | 2,369.05 | 147.07K |
| 2024-11-11 | 2,355.61 | 2,350.00 | ↓$5.61 (-0.24%) | 2,316.36 | 2,359.77 | 126.99K |
| 2024-11-08 | 2,203.50 | 2,332.29 | ↑$128.79 (5.84%) | 2,203.50 | 2,351.98 | 275.98K |
| 2024-11-07 | 2,123.84 | 2,176.10 | ↑$52.26 (2.46%) | 2,036.65 | 2,188.93 | 228.66K |
| 2024-11-06 | 2,059.00 | 2,090.63 | ↑$31.63 (1.54%) | 2,042.48 | 2,098.34 | 230.24K |
| 2024-11-05 | 1,992.00 | 2,009.75 | ↑$17.75 (0.89%) | 1,989.11 | 2,023.13 | 98.24K |
| 2024-11-04 | 1,986.30 | 1,990.94 | ↑$4.64 (0.23%) | 1,978.40 | 1,999.62 | 139.46K |
| 2024-11-01 | 2,000.00 | 1,988.91 | ↓$11.09 (-0.55%) | 1,985.38 | 2,011.86 | 126.42K |
| 2024-10-31 | 2,000.00 | 1,993.11 | ↓$6.89 (-0.34%) | 1,993.09 | 2,026.59 | 122.82K |
| 2024-10-30 | 2,007.22 | 2,006.99 | ↓$0.23 (-0.01%) | 2,000.38 | 2,034.46 | 100.83K |
| 2024-10-29 | 2,000.85 | 2,021.86 | ↑$21.01 (1.05%) | 2,000.85 | 2,023.39 | 150.99K |
| 2024-10-28 | 2,012.44 | 1,996.88 | ↓$15.56 (-0.77%) | 1,996.88 | 2,018.67 | 100.81K |
| 2024-10-25 | 2,015.08 | 1,999.97 | ↓$15.11 (-0.75%) | 1,989.09 | 2,025.92 | 139.78K |
| 2024-10-24 | 2,020.62 | 1,994.05 | ↓$26.57 (-1.31%) | 1,993.22 | 2,022.90 | 190.42K |
| 2024-10-23 | 2,020.19 | 1,998.66 | ↓$21.53 (-1.07%) | 1,991.53 | 2,020.19 | 191.07K |
| 2024-10-22 | 1,978.79 | 2,027.82 | ↑$49.03 (2.48%) | 1,978.79 | 2,045.90 | 220.11K |
| 2024-10-21 | 1,964.62 | 1,994.45 | ↑$29.83 (1.52%) | 1,961.00 | 1,998.29 | 157.73K |
| 2024-10-18 | 2,041.09 | 1,973.46 | ↓$67.63 (-3.31%) | 1,969.70 | 2,041.09 | 206.28K |
| 2024-10-17 | 2,056.29 | 2,038.95 | ↓$17.34 (-0.84%) | 2,012.35 | 2,060.01 | 115.69K |
| 2024-10-16 | 2,050.30 | 2,051.78 | ↑$1.48 (0.07%) | 2,036.00 | 2,055.96 | 118.48K |
| 2024-10-15 | 2,090.00 | 2,061.05 | ↓$28.95 (-1.39%) | 2,058.62 | 2,099.99 | 122.97K |
| 2024-10-14 | 2,051.31 | 2,068.91 | ↑$17.60 (0.86%) | 2,042.39 | 2,085.20 | 118.30K |
| 2024-10-11 | 1,998.39 | 2,031.00 | ↑$32.61 (1.63%) | 1,991.20 | 2,031.00 | 202.37K |
| 2024-10-10 | 2,008.28 | 1,984.52 | ↓$23.76 (-1.18%) | 1,976.74 | 2,010.00 | 163.03K |
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