FICO
Fair Isaac Corporation
NYQ
$1,179.19
-6.18
(-0.52%)
Neutral · -0.15σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $1196.12 | $1199.71 | $1163.62 | $1179.19 | 0.3M |
| 2026-06-11 | $1205.01 | $1235.29 | $1175.28 | $1185.37 | 0.3M |
| 2026-06-10 | $1222.99 | $1260.00 | $1209.79 | $1220.15 | 0.3M |
| 2026-06-09 | $1200.62 | $1246.00 | $1187.56 | $1225.15 | 0.3M |
| 2026-06-08 | $1144.02 | $1226.59 | $1124.46 | $1207.34 | 0.3M |
| 2026-06-05 | $1171.90 | $1184.10 | $1134.10 | $1137.33 | 0.2M |
| 2026-06-04 | $1217.04 | $1217.04 | $1162.61 | $1166.70 | 0.2M |
| 2026-06-03 | $1230.00 | $1230.00 | $1150.00 | $1174.66 | 0.3M |
| 2026-06-02 | $1263.46 | $1280.00 | $1212.65 | $1251.63 | 0.4M |
| 2026-06-01 | $1256.93 | $1320.15 | $1218.40 | $1284.75 | 0.3M |
| 2026-05-29 | $1289.88 | $1299.99 | $1248.51 | $1250.59 | 0.3M |
| 2026-05-28 | $1281.70 | $1323.35 | $1269.13 | $1296.36 | 0.4M |
| 2026-05-27 | $1258.71 | $1290.00 | $1251.11 | $1278.47 | 0.4M |
| 2026-05-26 | $1239.45 | $1280.00 | $1212.00 | $1259.89 | 0.4M |
| 2026-05-22 | $1232.00 | $1277.23 | $1225.00 | $1239.91 | 0.3M |
| 2026-05-21 | $1224.95 | $1258.47 | $1200.32 | $1228.10 | 0.3M |
| 2026-05-20 | $1170.78 | $1243.00 | $1150.00 | $1230.23 | 0.4M |
| 2026-05-19 | $1206.11 | $1245.94 | $1171.06 | $1186.15 | 0.5M |
| 2026-05-18 | $1094.21 | $1185.16 | $1094.21 | $1181.82 | 0.4M |
| 2026-05-15 | $1081.39 | $1112.84 | $1077.70 | $1098.59 | 0.3M |
| 2026-05-14 | $1059.05 | $1106.40 | $1054.42 | $1076.93 | 0.3M |
| 2026-05-13 | $1078.00 | $1078.60 | $1046.22 | $1064.64 | 0.4M |
| 2026-05-12 | $1090.28 | $1113.14 | $1081.25 | $1086.00 | 0.3M |
| 2026-05-11 | $1120.24 | $1120.24 | $1086.87 | $1092.00 | 0.3M |
| 2026-05-08 | $1122.00 | $1132.93 | $1100.00 | $1126.00 | 0.3M |
| 2026-05-07 | $1075.00 | $1133.65 | $1075.00 | $1128.39 | 0.3M |
| 2026-05-06 | $1065.23 | $1082.41 | $1043.46 | $1067.00 | 0.4M |
| 2026-05-05 | $1058.10 | $1080.00 | $1039.81 | $1066.27 | 0.3M |
| 2026-05-04 | $1050.65 | $1072.63 | $1037.30 | $1060.00 | 0.2M |
| 2026-05-01 | $1049.00 | $1063.00 | $1002.19 | $1035.50 | 0.3M |
| 2026-04-30 | $1000.00 | $1026.00 | $965.50 | $1025.00 | 0.6M |
| 2026-04-29 | $1088.78 | $1095.00 | $1007.44 | $1043.57 | 0.5M |
| 2026-04-28 | $1028.71 | $1059.87 | $1007.45 | $1010.50 | 0.3M |
| 2026-04-27 | $999.27 | $1042.61 | $985.12 | $1013.83 | 0.3M |
| 2026-04-24 | $970.15 | $1010.90 | $966.00 | $1004.72 | 0.3M |
| 2026-04-23 | $952.00 | $981.42 | $931.70 | $979.76 | 0.5M |
| 2026-04-22 | $1053.58 | $1069.48 | $870.01 | $970.17 | 1.4M |
| 2026-04-21 | $1051.38 | $1088.88 | $1017.12 | $1036.70 | 0.4M |
| 2026-04-20 | $1055.00 | $1069.24 | $1031.32 | $1063.41 | 0.2M |
| 2026-04-17 | $1092.00 | $1110.39 | $1062.71 | $1073.52 | 0.3M |
| 2026-04-16 | $1056.90 | $1079.67 | $1048.00 | $1069.93 | 0.3M |
| 2026-04-15 | $1017.91 | $1046.51 | $1017.91 | $1030.81 | 0.3M |
| 2026-04-14 | $1010.00 | $1051.66 | $1000.21 | $1007.28 | 0.4M |
| 2026-04-13 | $927.41 | $1013.51 | $923.00 | $1000.91 | 0.6M |
| 2026-04-10 | $1068.09 | $1073.98 | $909.00 | $922.37 | 1.1M |
| 2026-04-09 | $1081.22 | $1088.85 | $1035.00 | $1072.35 | 0.2M |
| 2026-04-08 | $1119.00 | $1130.51 | $1085.47 | $1092.04 | 0.2M |
| 2026-04-07 | $1100.00 | $1100.76 | $1075.00 | $1082.08 | 0.2M |
| 2026-04-06 | $1090.00 | $1099.19 | $1076.50 | $1094.32 | 0.1M |
| 2026-04-02 | $1050.00 | $1100.93 | $1037.43 | $1089.76 | 0.2M |
| 2026-04-01 | $1059.12 | $1072.01 | $1030.13 | $1061.99 | 0.3M |
| 2026-03-31 | $1069.48 | $1079.89 | $1037.22 | $1067.54 | 0.2M |
| 2026-03-30 | $1022.30 | $1057.42 | $1010.00 | $1047.94 | 0.4M |
| 2026-03-27 | $1023.42 | $1030.56 | $999.99 | $1011.06 | 0.2M |
| 2026-03-26 | $1035.85 | $1072.29 | $1029.39 | $1039.84 | 0.2M |
| 2026-03-25 | $1015.45 | $1044.75 | $1006.50 | $1043.10 | 0.3M |
| 2026-03-24 | $1040.00 | $1043.18 | $969.32 | $995.00 | 0.6M |
| 2026-03-23 | $1131.09 | $1150.00 | $1061.00 | $1063.33 | 0.5M |
| 2026-03-20 | $1110.06 | $1128.20 | $1097.46 | $1127.62 | 0.6M |
| 2026-03-19 | $1181.19 | $1193.00 | $1107.30 | $1113.16 | 0.4M |
| 2026-03-18 | $1191.00 | $1217.34 | $1160.06 | $1203.70 | 0.3M |
| 2026-03-17 | $1174.62 | $1235.70 | $1174.62 | $1199.93 | 0.4M |
| 2026-03-16 | $1141.24 | $1181.49 | $1141.24 | $1161.53 | 0.3M |
| 2026-03-13 | $1097.06 | $1152.90 | $1096.00 | $1131.22 | 0.5M |
| 2026-03-12 | $1176.48 | $1206.06 | $1068.67 | $1093.62 | 1.0M |
| 2026-03-11 | $1287.01 | $1300.00 | $1146.69 | $1165.23 | 0.8M |
| 2026-03-10 | $1432.60 | $1433.00 | $1280.61 | $1285.15 | 0.5M |
| 2026-03-09 | $1446.48 | $1461.70 | $1418.05 | $1441.20 | 0.2M |
| 2026-03-06 | $1467.64 | $1481.46 | $1439.93 | $1476.00 | 0.2M |
| 2026-03-05 | $1461.25 | $1494.00 | $1454.20 | $1475.09 | 0.2M |
| 2026-03-04 | $1443.00 | $1469.43 | $1415.82 | $1464.01 | 0.2M |
| 2026-03-03 | $1384.83 | $1465.69 | $1376.85 | $1448.02 | 0.2M |
| 2026-03-02 | $1380.14 | $1420.00 | $1371.97 | $1407.54 | 0.2M |
| 2026-02-27 | $1361.81 | $1415.89 | $1361.04 | $1409.36 | 0.3M |
| 2026-02-26 | $1325.00 | $1416.54 | $1325.00 | $1388.44 | 0.3M |
| 2026-02-25 | $1227.63 | $1309.70 | $1227.63 | $1300.94 | 0.4M |
| 2026-02-24 | $1277.07 | $1279.31 | $1193.10 | $1227.63 | 0.6M |
| 2026-02-23 | $1335.97 | $1336.99 | $1268.00 | $1281.64 | 0.3M |
| 2026-02-20 | $1350.16 | $1382.08 | $1337.54 | $1350.45 | 0.1M |
| 2026-02-19 | $1360.38 | $1365.85 | $1335.05 | $1352.73 | 0.1M |
| 2026-02-18 | $1360.09 | $1385.78 | $1347.68 | $1366.93 | 0.2M |
| 2026-02-17 | $1363.36 | $1379.60 | $1328.09 | $1351.60 | 0.2M |
| 2026-02-13 | $1343.26 | $1378.15 | $1335.22 | $1344.74 | 0.2M |
| 2026-02-12 | $1359.96 | $1370.54 | $1280.86 | $1337.64 | 0.5M |
| 2026-02-11 | $1386.66 | $1395.00 | $1344.17 | $1363.31 | 0.2M |
| 2026-02-10 | $1375.70 | $1390.00 | $1331.33 | $1380.68 | 0.2M |
| 2026-02-09 | $1383.42 | $1397.74 | $1360.88 | $1372.76 | 0.3M |
| 2026-02-06 | $1365.39 | $1413.33 | $1365.39 | $1391.00 | 0.4M |
| 2026-02-05 | $1390.42 | $1421.25 | $1338.09 | $1357.34 | 0.3M |
| 2026-02-04 | $1328.07 | $1391.11 | $1284.30 | $1386.88 | 0.6M |
| 2026-02-03 | $1423.56 | $1432.83 | $1316.06 | $1328.07 | 0.9M |
| 2026-02-02 | $1464.33 | $1494.78 | $1441.42 | $1450.91 | 0.4M |
| 2026-01-30 | $1512.53 | $1512.53 | $1455.94 | $1463.17 | 0.3M |
| 2026-01-29 | $1538.84 | $1585.00 | $1493.39 | $1501.75 | 0.5M |
| 2026-01-28 | $1537.28 | $1555.08 | $1510.00 | $1525.67 | 0.4M |
| 2026-01-27 | $1544.46 | $1548.00 | $1513.00 | $1545.00 | 0.4M |
| 2026-01-26 | $1545.00 | $1555.25 | $1522.95 | $1550.74 | 0.4M |
| 2026-01-23 | $1540.09 | $1562.96 | $1527.73 | $1544.69 | 0.4M |
| 2026-01-22 | $1546.79 | $1572.49 | $1526.33 | $1556.95 | 0.3M |
| 2026-01-21 | $1504.00 | $1556.35 | $1503.46 | $1535.54 | 0.3M |
| 2026-01-20 | $1546.56 | $1550.00 | $1493.31 | $1494.50 | 0.4M |
| 2026-01-16 | $1570.72 | $1598.15 | $1552.32 | $1567.19 | 0.3M |
| 2026-01-15 | $1604.31 | $1629.88 | $1568.25 | $1581.19 | 0.2M |
| 2026-01-14 | $1615.48 | $1635.00 | $1602.64 | $1616.29 | 0.3M |
| 2026-01-13 | $1627.38 | $1633.03 | $1607.00 | $1623.18 | 0.2M |
| 2026-01-12 | $1656.55 | $1684.88 | $1620.00 | $1631.31 | 0.2M |
| 2026-01-09 | $1600.27 | $1671.55 | $1597.50 | $1665.53 | 0.3M |
| 2026-01-08 | $1572.11 | $1606.00 | $1560.00 | $1585.60 | 0.3M |
| 2026-01-07 | $1622.95 | $1643.83 | $1578.65 | $1580.51 | 0.2M |
| 2026-01-06 | $1630.00 | $1636.85 | $1573.29 | $1599.96 | 0.3M |
| 2026-01-05 | $1637.89 | $1674.34 | $1637.89 | $1653.48 | 0.3M |
| 2026-01-02 | $1691.03 | $1691.03 | $1603.37 | $1643.27 | 0.2M |
| 2025-12-31 | $1744.00 | $1745.00 | $1672.91 | $1690.62 | 0.2M |
| 2025-12-30 | $1749.75 | $1771.68 | $1743.10 | $1745.75 | 0.1M |
| 2025-12-29 | $1748.19 | $1779.01 | $1737.77 | $1771.69 | 0.1M |
| 2025-12-26 | $1729.36 | $1754.20 | $1726.01 | $1753.19 | 0.1M |
| 2025-12-24 | $1716.35 | $1741.69 | $1701.49 | $1731.01 | 0.1M |
| 2025-12-23 | $1742.63 | $1749.20 | $1712.87 | $1725.78 | 0.1M |
| 2025-12-22 | $1734.04 | $1767.90 | $1733.00 | $1742.63 | 0.2M |
| 2025-12-19 | $1756.29 | $1766.33 | $1726.39 | $1748.43 | 0.5M |
| 2025-12-18 | $1773.76 | $1785.75 | $1752.33 | $1761.41 | 0.3M |
| 2025-12-17 | $1790.46 | $1815.16 | $1747.44 | $1755.02 | 0.2M |
| 2025-12-16 | $1817.23 | $1830.05 | $1785.06 | $1792.13 | 0.2M |
| 2025-12-15 | $1845.00 | $1851.67 | $1804.27 | $1807.73 | 0.2M |