Fair Isaac Corporation Common Stock (NY:FICO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	2151	2151	2117	2130	182,028	+41.78(+2.00%)
May 09, 2025	2106	2131	2084	2088	139,170	-17.54(-0.83%)
May 08, 2025	2105	2130	2090	2106	184,809	+10.73(+0.51%)
May 07, 2025	2058	2101	2057	2095	159,961	+34.17(+1.66%)
May 06, 2025	2054	2090	2036	2061	116,471	-19.55(-0.94%)
May 05, 2025	2038	2112	2038	2080	169,954	+32.24(+1.57%)
May 02, 2025	2026	2073	2024	2048	204,432	+46.49(+2.32%)
May 01, 2025	2000	2046	1946	2002	197,871	+12.00(+0.60%)
Apr 30, 2025	1910	2017	1910	1990	270,198	+28.18(+1.44%)
Apr 29, 2025	1948	1979	1947	1962	198,563	+18.23(+0.94%)
Apr 28, 2025	1952	1956	1920	1943	201,261	-9.04(-0.46%)
Apr 25, 2025	1933	1957	1886	1952	182,431	+15.50(+0.80%)
Apr 24, 2025	1940	1952	1922	1937	181,749	+10.75(+0.56%)
Apr 23, 2025	1943	1971	1919	1926	168,376	+53.16(+2.84%)
Apr 22, 2025	1849	1886	1838	1873	116,484	+56.82(+3.13%)
Apr 21, 2025	1892	1897	1791	1816	127,147	-92.61(-4.85%)
Apr 17, 2025	1914	1931	1888	1909	151,094	+8.91(+0.47%)
Apr 16, 2025	1901	1937	1882	1900	177,238	-24.15(-1.26%)
Apr 15, 2025	1935	1957	1912	1924	221,367	-8.81(-0.46%)
Apr 14, 2025	1904	1943	1892	1933	209,546	+44.29(+2.35%)
Apr 11, 2025	1832	1903	1824	1888	230,912	+38.39(+2.08%)
Apr 10, 2025	1811	1880	1799	1850	194,455	+2.06(+0.11%)
Apr 09, 2025	1665	1871	1662	1848	306,657	+170.89(+10.19%)
Apr 08, 2025	1770	1792	1643	1677	210,283	-36.09(-2.11%)
Apr 07, 2025	1613	1748	1585	1713	334,781	+39.22(+2.34%)
Apr 04, 2025	1757	1765	1674	1674	300,865	-127.07(-7.06%)
Apr 03, 2025	1820	1854	1798	1801	152,523	-88.84(-4.70%)
Apr 02, 2025	1844	1893	1825	1890	105,333	+21.42(+1.15%)
Apr 01, 2025	1835	1873	1825	1868	129,490	+24.31(+1.32%)
Mar 31, 2025	1815	1851	1785	1844	198,380	+8.92(+0.49%)
Mar 28, 2025	1874	1874	1812	1835	140,124	-37.04(-1.98%)
Mar 27, 2025	1887	1890	1850	1872	88,846	-14.72(-0.78%)
Mar 26, 2025	1920	1920	1866	1887	128,965	-32.64(-1.70%)
Mar 25, 2025	1897	1925	1893	1920	142,974	+21.98(+1.16%)
Mar 24, 2025	1887	1907	1879	1898	166,035	+44.37(+2.39%)
Mar 21, 2025	1842	1860	1818	1853	216,000	-0.17(-0.01%)
Mar 20, 2025	1850	1880	1849	1853	141,542	-19.53(-1.04%)
Mar 19, 2025	1827	1885	1825	1873	154,320	+59.38(+3.27%)
Mar 18, 2025	1837	1851	1794	1814	131,345	-32.24(-1.75%)
Mar 17, 2025	1798	1872	1798	1846	200,580	+45.95(+2.55%)
Mar 14, 2025	1759	1815	1758	1800	145,867	+56.36(+3.23%)
Mar 13, 2025	1770	1770	1721	1744	159,296	-35.46(-1.99%)
Mar 12, 2025	1756	1792	1731	1779	269,035	+56.15(+3.26%)
Mar 11, 2025	1695	1751	1677	1723	280,415	+27.50(+1.62%)
Mar 10, 2025	1791	1791	1689	1695	278,998	-138.78(-7.57%)
Mar 07, 2025	1820	1860	1767	1834	213,628	+17.62(+0.97%)
Mar 06, 2025	1834	1875	1810	1817	184,035	-56.50(-3.02%)
Mar 05, 2025	1871	1887	1857	1873	196,918	+1.98(+0.11%)
Mar 04, 2025	1849	1920	1846	1871	247,457	+6.15(+0.33%)