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
2018-12-12 189.24 191.33 188.72 189.22 6,291
2018-12-11 188.02 188.83 183.85 185.73 6,814
2018-12-10 182.46 185.70 181.98 184.76 6,877
2018-12-07 190.99 191.21 181.57 182.46 7,138
2018-12-06 190.34 191.21 187.29 190.46 10,157
2018-12-04 202.43 202.43 192.43 192.43 13,985
2018-12-03 200.05 202.18 198.64 201.98 12,307
2018-11-30 193.82 200.84 193.82 199.03 17,876
2018-11-29 186.22 191.60 186.22 190.44 8,767
2018-11-28 181.27 186.98 180.99 186.29 7,942
2018-11-27 179.20 179.49 177.29 177.81 8,598
2018-11-26 181.88 181.88 178.64 179.72 12,871
2018-11-23 178.56 180.71 178.56 179.76 3,016
2018-11-21 180.50 180.83 178.00 179.34 12,452
2018-11-20 176.60 180.02 175.11 176.86 21,879
2018-11-19 189.57 189.57 180.73 181.01 9,240
2018-11-16 192.06 193.51 190.69 191.99 6,143
2018-11-15 189.69 194.75 189.04 193.02 6,635
2018-11-14 191.82 191.82 187.81 188.20 5,747
2018-11-13 190.90 192.38 188.66 190.91 12,143
2018-11-12 196.18 196.18 189.00 189.385 19,063
2018-11-09 200.02 200.02 194.18 196.63 9,756
2018-11-08 199.89 200.455 197.62 197.89 7,804
2018-11-07 194.91 199.64 194.66 199.59 11,954
2018-11-06 192.93 193.28 188.63 190.58 7,297
2018-11-05 191.34 192.79 189.50 192.04 10,035
2018-11-02 195.00 197.39 187.96 189.80 19,386
2018-11-01 194.90 198.46 194.90 198.42 9,776
2018-10-31 194.28 195.48 192.77 193.20 14,690
2018-10-30 190.05 190.14 186.05 189.17 11,463

» More Fair Isaac Stock Price History

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