Fair Isaac Corporation Historical Stock Prices

FICO 
$63.04
*  
0.01
0.02%
Get FICO Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading FICO now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  62.82  63.265  62.45  63.04 245,230
07/23/2014 63.03 63.265 62.45 63.04 245,230
07/22/2014 62.72 63.76 62.72 63.03 309,661
07/21/2014 62.18 62.65 61.86 62.32 229,743
07/18/2014 61.95 62.6225 61.94 62.49 282,193
07/17/2014 62.74 63.13 61.96 62.02 225,640
07/16/2014 63.54 64.045 62.79 62.94 366,757
07/15/2014 63.31 63.52 62.59 63.18 306,594
07/14/2014 63.76 64.17 63.24 63.41 216,699
07/11/2014 63.15 63.62 63.015 63.29 137,477
07/10/2014 62.39 63.55 62.34 63.23 218,500
07/09/2014 63.22 63.5 62.69 63.42 282,395
07/08/2014 63.91 63.91 62.86 62.99 413,275
07/07/2014 64.78 64.78 63.86 63.93 250,486
07/03/2014 65.1 65.45 64.79 64.87 197,669
07/02/2014 64.89 65.62 64.71 64.86 281,772
07/01/2014 64 65.61 63.7575 64.88 474,214
06/30/2014 62.93 63.87 62.3001 63.76 281,683
06/27/2014 61.65 63.16 61.65 62.92 442,511
06/26/2014 61.98 62.51 61.49 62.11 192,642
06/25/2014 61.3 62.12 61.2 62.05 209,554
06/24/2014 61.12 61.94 60.65 61.64 263,772
06/23/2014 61.51 61.95 61.04 61.17 219,419
06/20/2014 60.42 61.53 60.14 61.43 410,930
06/19/2014 60.36 60.87 59.89 60.54 212,679
06/18/2014 59.83 60.37 59.38 60.3 245,187
06/17/2014 59.78 61.15 59.734 59.87 453,054
06/16/2014 59.4 59.9575 59.04 59.8 246,732
06/13/2014 59.51 60.07 59.33 59.54 142,205
06/12/2014 59.46 59.82 58.83 59.3 252,154
06/11/2014 59.35 60 59.1 59.64 208,541
06/10/2014 59.37 59.77 58.96 59.6 203,707
06/09/2014 58.49 59.67 58.4 59.49 320,232
06/06/2014 58.56 59.1 58.01 58.6 440,897
06/05/2014 57.5 58.14 57.36 58.12 294,558
06/04/2014 57.73 57.978 57.37 57.54 217,428
06/03/2014 58.31 58.59 57.72 58.03 259,503
06/02/2014 58.97 59.21 58.46 58.48 183,848
05/30/2014 59.65 59.72 58.67 58.9 180,195
05/29/2014 59.09 59.88 59.09 59.5 256,521
05/28/2014 57.99 59.258 57.95 59.01 324,543
05/27/2014 57.57 57.9 57.24 57.82 215,627
05/23/2014 56.43 57.53 55.83 57.16 220,956
05/22/2014 56.58 56.74 56.335 56.58 126,061
05/21/2014 56.26 56.99 56.02 56.58 120,552
05/20/2014 56.85 56.85 55.52 56.15 242,332
05/19/2014 55.28 57.28 55.27 57.13 201,484
05/16/2014 54.14 55.68 53.54 55.59 178,331
05/15/2014 54.84 54.85 53.66 54.27 200,621
05/14/2014 56.33 56.33 54.7763 54.95 176,490
05/13/2014 58.25 58.25 56.346 56.44 196,458
05/12/2014 56.97 58.71 56.97 58.27 205,990
05/09/2014 55.64 56.87 55.49 56.8 170,544
05/08/2014 56.31 57 55.82 55.98 172,247
05/07/2014 55.83 56.43 55.16 56.36 188,827
05/06/2014 56.11 56.36 55.39 55.59 153,991
05/05/2014 56.42 56.83 55.89 56.43 162,456
05/02/2014 56.62 57.75 56.54 56.9 156,808
05/01/2014 57.3 57.53 56.14 56.56 222,825
04/30/2014 57.06 57.68 56.55 57.2 218,032
04/29/2014 58.61 58.88 57.2 57.34 272,568
04/28/2014 57.85 58.7 57.1206 58.26 237,013
04/25/2014 54.22 59.304 54.22 57.41 348,706
04/24/2014 54.91 55.17 53.53 54.25 154,456
04/23/2014 53.92 54.54 53.668 54.35 128,242
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?