Fair Isaac Corporation Historical Stock Prices

FICO 
$59.19
*  
0.45
0.75%
Get FICO Alerts
*Delayed - data as of Sep. 16, 2014 11:09 ET  -  Find a broker to begin trading FICO now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    FICO Real Time
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
11:09  59.19  60.09  59.17  59.19 45,803
09/15/2014 60.36 60.53 59.44 59.64 100,809
09/12/2014 60.81 60.81 59.51 60.21 113,352
09/11/2014 60.8 61.19 60.45 60.83 207,230
09/10/2014 59.4 61.49 59.4 61.27 278,836
09/09/2014 59.72 59.88 59.06 59.52 224,765
09/08/2014 59.74 60.12 59.38 59.94 175,799
09/05/2014 59.11 60.04 58.965 60.04 140,039
09/04/2014 59.45 60.05 59.17 59.26 118,678
09/03/2014 59.68 59.76 59.22 59.46 262,937
09/02/2014 58.3 59.44 58.145 59.41 302,303
08/29/2014 57.67 58.25 57.41 58.17 341,292
08/28/2014 56.91 57.85 56.72 57.55 200,879
08/27/2014 57.22 57.3 56.67 56.97 213,497
08/26/2014 57.17 57.56 56.25 57.34 148,148
08/25/2014 57.52 57.55 56.92 57.18 146,351
08/22/2014 58.38 58.58 57.08 57.1 255,582
08/21/2014 55.85 58.535 55.84 58.45 437,462
08/20/2014 55.93 56.05 54.83 55.66 376,729
08/19/2014 56.16 56.44 55.9 56.06 133,868
08/18/2014 56 56.67 55.98 56.22 93,900
08/15/2014 56.06 56.16 54.77 55.43 167,772
08/14/2014 55.91 56.2 55.53 55.66 89,085
08/13/2014 55.67 56.11 55.6 55.92 93,713
08/12/2014 55.92 56.25 55.28 55.46 174,275
08/11/2014 55.2 56.23 54.96 56.05 238,761
08/08/2014 54.87 55.35 54.6 54.9 649,157
08/07/2014 55.62 55.77 54.82 54.89 175,901
08/06/2014 54.76 55.75 54.44 55.55 220,909
08/05/2014 55.85 56.18 54.38 54.93 319,919
08/04/2014 56 56.16 55.31 56.13 293,018
08/01/2014 57.28 57.335 55.35 55.78 426,944
07/31/2014 58.05 58.81 57.13 57.15 214,155
07/30/2014 59.03 59.09 58.42 58.85 171,427
07/29/2014 58.2 59.35 58.2 58.56 259,542
07/28/2014 58.51 58.51 57.67 58.15 240,454
07/25/2014 60.08 60.82 58.44 58.51 372,109
07/24/2014 63.21 63.45 62.61 62.8 208,713
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
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?