Fair Isaac Corporation Historical Stock Prices

FICO 
$70.84
*  
2.44
3.57%
Get FICO Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading FICO now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    FICO After Hours
 
 
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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  69.18  70.96  68.88  70.84 508,480
12/17/2014 67.26 68.97 66.9448 68.4 501,733
12/16/2014 69.51 69.51 67.67 67.74 486,120
12/15/2014 71.4 71.87 69.965 69.98 216,480
12/12/2014 71.86 72.54 71.1 71.16 119,697
12/11/2014 72.28 73.71 72.24 72.52 114,961
12/10/2014 73.08 73.79 71.9 71.95 147,199
12/09/2014 71.14 73.42 71.14 73.24 214,386
12/08/2014 73.13 73.33 71.795 72.06 135,236
12/05/2014 72.89 73.9 72.89 73.2 110,750
12/04/2014 73.14 73.72 72.5 72.96 99,501
12/03/2014 73 73.9 72.6 73.34 119,423
12/02/2014 72.32 73.37 72.076 72.91 119,807
12/01/2014 71.41 73.32 71.36 72.37 201,281
11/28/2014 71.97 73.15 71.32 71.78 153,172
11/26/2014 71.93 72.08 71.3 71.93 351,524
11/25/2014 71.76 72.12 71.51 71.74 349,997
11/24/2014 72 72.77 71.95 72.01 447,775
11/21/2014 72.73 73.12 71.93 71.98 200,419
11/20/2014 71.15 72.01 71.09 72 166,265
11/19/2014 71.75 72.0499 70.9 71.68 167,502
11/18/2014 71.63 72.11 71.63 71.78 214,141
11/17/2014 71.32 72.06 70.89 71.51 222,722
11/14/2014 71.81 72.03 71.38 71.44 200,399
11/13/2014 71.97 72.12 71.65 71.81 140,066
11/12/2014 71.51 72.6 71.25 71.75 280,329
11/11/2014 70.56 72.03 70.35 71.84 313,356
11/10/2014 70.5 71.04 70.04 70.73 332,791
11/07/2014 66.7 73.34 65.37 70.34 967,562
11/06/2014 61.22 62.24 61.22 61.75 203,489
11/05/2014 62.69 62.77 60.95 61.14 216,932
11/04/2014 62.45 62.98 62.12 62.24 118,038
11/03/2014 62.45 63.25 62.19 62.46 156,017
10/31/2014 62.52 62.76 62.22 62.3 184,265
10/30/2014 59.82 61.685 59.82 61.38 152,351
10/29/2014 59.39 60.4 59.16 60.15 136,905
10/28/2014 58.22 59.4 58.22 59.39 151,623
10/27/2014 56.86 58.04 56.4201 57.99 79,632
10/24/2014 57.02 57.23 56.5801 56.92 116,235
10/23/2014 56.89 57.13 56.26 57.02 126,622
10/22/2014 57.54 57.58 56.28 56.3 67,449
10/21/2014 56.5 57.4 56.46 57.23 105,097
10/20/2014 54.37 56.15 54.37 56.13 107,524
10/17/2014 55.08 56.54 54.21 54.61 266,771
10/16/2014 53.99 54.66 53.45 54.58 278,791
10/15/2014 53.48 55.28 53.09 54.86 189,516
10/14/2014 54.36 55.39 54.12 54.32 172,292
10/13/2014 53.93 54.83 53.36 53.89 184,578
10/10/2014 54.02 54.93 53.71 53.9 159,126
10/09/2014 55.17 55.27 53.845 54.25 197,752
10/08/2014 54.05 55.42 53.905 55.36 157,005
10/07/2014 54.56 54.84 53.99 53.99 163,576
10/06/2014 55.64 55.6625 55 55 113,135
10/03/2014 55.76 55.79 55.245 55.55 206,815
10/02/2014 55.14 55.73 54.75 55.26 180,179
10/01/2014 55.31 55.88 54.85 55.14 358,165
09/30/2014 55.38 55.575 54.94 55.1 281,902
09/29/2014 55.13 55.75 55.13 55.46 116,372
09/26/2014 55.14 55.79 54.98 55.65 98,903
09/25/2014 56.05 56.12 54.895 55.11 166,818
09/24/2014 56.05 56.52 55.69 56.32 130,042
09/23/2014 57 57.21 56 56.07 131,129
09/22/2014 57.84 57.84 57.04 57.23 143,744
09/19/2014 58.99 59.33 57.89 57.97 410,808
09/18/2014 59.27 59.57 58.85 58.98 153,175
09/17/2014 59.65 59.65 58.985 59.21 114,724
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?