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
2018-02-20 167.10 173.09 167.10 172.34 9,963
2018-02-16 165.49 168.53 164.45 166.62 3,173
2018-02-15 164.55 166.44 163.93 165.35 2,213
2018-02-14 159.80 164.26 159.80 163.77 3,831
2018-02-13 157.53 159.71 157.53 159.51 1,947
2018-02-12 157.93 160.94 157.07 159.67 4,373
2018-02-09 157.25 158.19 153.82 158.19 2,950
2018-02-08 161.79 161.79 157.35 157.35 6,352
2018-02-07 164.17 164.525 163.13 163.68 2,405
2018-02-06 160.54 165.06 160.54 164.20 5,216
2018-02-05 168.68 170.08 164.30 164.30 4,168
2018-02-02 173.49 173.49 169.58 169.91 3,503
2018-02-01 172.49 173.05 171.21 172.44 6,068
2018-01-31 173.23 174.63 172.31 172.53 7,684
2018-01-30 174.50 175.86 172.89 173.47 6,568
2018-01-29 169.76 177.77 169.66 176.32 10,939
2018-01-26 168.47 170.13 164.58 169.42 8,975
2018-01-25 164.29 164.37 162.45 162.60 3,136
2018-01-24 163.67 165.07 162.77 162.95 3,074
2018-01-23 163.345 165.04 163.32 163.89 6,951
2018-01-22 163.65 163.69 162.59 163.33 1,630
2018-01-19 161.66 163.91 161.01 163.31 8,392
2018-01-18 163.10 163.10 161.66 161.67 1,803
2018-01-17 160.36 162.63 160.14 162.03 4,179
2018-01-16 160.78 161.09 159.29 159.97 4,544
2018-01-12 160.52 162.91 159.55 159.70 3,939
2018-01-11 158.64 161.20 158.16 160.24 5,496
2018-01-10 157.80 159.78 157.69 158.22 5,250
2018-01-09 158.16 158.94 157.72 158.57 5,409
2018-01-08 156.94 159.11 156.64 158.96 3,417

» More Fair Isaac Stock Price History

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