FAIR ISAAC Historical Stock Price

Below is the stock price history for Fair Isaac FICO. Data is recorded each day for the historical open, high, low, close and volume. The Fair Isaac stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fair Isaac Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-11 156.25 156.34 154.77 155.42 3,499
2017-12-08 157.05 158.35 156.95 157.66 3,009
2017-12-07 156.11 158.07 156.11 156.88 1,939
2017-12-06 155.74 155.94 154.58 155.87 3,187
2017-12-05 156.53 157.05 155.75 155.87 3,357
2017-12-04 157.39 158.78 156.62 156.78 2,476
2017-12-01 157.48 157.54 152.97 157.32 2,737
2017-11-30 156.99 158.01 156.28 157.50 2,840
2017-11-29 157.45 158.44 155.34 155.34 4,928
2017-11-28 155.49 156.64 155.17 156.37 2,838
2017-11-27 156.28 156.28 155.03 155.20 2,621
2017-11-24 154.49 155.69 154.49 155.50 632
2017-11-22 154.01 154.19 153.65 154.12 767
2017-11-21 154.88 155.91 154.10 154.37 916
2017-11-20 152.30 153.81 152.30 153.81 798
2017-11-17 152.29 153.37 152.29 152.76 1,116
2017-11-16 153.20 153.69 152.68 152.91 3,229
2017-11-15 150.94 152.65 150.89 151.94 3,843
2017-11-14 153.35 153.35 152.16 152.38 4,810
2017-11-13 153.42 154.80 153.42 153.96 5,850
2017-11-10 154.52 155.05 153.59 154.95 3,567
2017-11-09 152.00 153.61 151.61 153.36 4,329
2017-11-08 151.695 154.73 151.695 154.59 4,102
2017-11-07 152.04 153.32 151.28 152.41 5,236
2017-11-06 151.10 152.14 150.60 151.15 9,916
2017-11-03 149.17 152.73 149.17 152.73 9,159
2017-11-02 144.50 148.34 144.50 147.96 10,620
2017-11-01 146.34 146.34 144.32 144.32 7,229
2017-10-31 145.02 145.88 144.74 145.66 1,996
2017-10-30 146.01 146.16 144.10 144.10 2,880

» More Fair Isaac Stock Price History

To see other companies like Fair Isaac (FICO), view our stock market today for news, and other data.