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
2018-09-21 230.98 231.39 228.02 228.02 4,966
2018-09-20 227.08 230.31 226.98 229.69 5,683
2018-09-19 231.50 231.64 227.815 228.25 7,388
2018-09-18 236.23 236.58 234.87 234.87 8,606
2018-09-17 240.52 240.52 234.38 234.38 5,030
2018-09-14 237.59 240.88 237.59 240.26 8,807
2018-09-13 236.37 240.12 236.37 237.44 4,209
2018-09-12 237.86 237.86 234.16 236.81 9,211
2018-09-11 236.19 240.75 235.80 236.87 8,859
2018-09-10 234.59 237.04 234.03 235.88 6,238
2018-09-07 234.78 237.58 234.02 234.69 4,323
2018-09-06 231.98 236.075 231.02 235.65 10,832
2018-09-05 232.83 232.83 227.77 230.745 6,117
2018-09-04 230.23 235.21 229.67 233.77 5,915
2018-08-31 228.40 231.36 227.74 231.15 9,194
2018-08-30 227.39 228.46 226.76 227.43 4,360
2018-08-29 225.39 228.22 225.39 227.71 4,871
2018-08-28 224.15 224.30 222.00 224.30 7,348
2018-08-27 225.74 225.74 222.80 222.88 5,093
2018-08-24 223.94 226.49 223.94 225.10 6,480
2018-08-23 223.00 224.52 222.85 222.88 5,196
2018-08-22 219.38 222.22 219.19 221.98 4,710
2018-08-21 218.32 219.415 217.96 218.245 4,570
2018-08-20 218.65 218.70 217.40 217.64 4,712
2018-08-17 215.61 217.13 214.25 217.10 3,914
2018-08-16 217.68 218.15 215.15 215.92 7,885
2018-08-15 215.095 215.68 212.54 215.26 12,682
2018-08-14 214.75 217.11 213.00 216.00 6,063
2018-08-13 214.26 215.63 212.39 213.59 2,343
2018-08-10 213.34 217.46 213.34 214.115 12,567

» More Fair Isaac Stock Price History

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