Quantcast

Fair Isaac Corproation Common Stock Historical Stock Prices

FICO 
$206.55
*  
1.46
0.7%
Get FICO Alerts
*Delayed - data as of Oct. 23, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 204.82 207.41 201.90 206.55 385,881
10/22/2018 208.17 210 207.18 208.01 357,271
10/19/2018 212.02 214.185 207.52 207.74 140,321
10/18/2018 211.95 213.84 210.18 210.99 126,518
10/17/2018 213.73 213.93 211.24 212.76 154,682
10/16/2018 209.42 214.44 208.3 213.94 240,978
10/15/2018 206.81 209.4 204.46 206.52 213,665
10/12/2018 210 210 202.26 206.75 270,460
10/11/2018 206.76 211.45 202.61 203.18 327,778
10/10/2018 215.46 215.46 207.94 208.22 293,841
10/09/2018 215.7 218.9 214.885 215.78 220,168
10/08/2018 219.1 221.14 214.26 216.66 194,603
10/05/2018 221.68 224.72 217.7315 220.57 201,684
10/04/2018 225.27 227.15 220.08 221.21 193,272
10/03/2018 225.9 227.86 224.43 225.69 177,935
10/02/2018 226.8 227.46 222.7 224.27 279,062
10/01/2018 229.94 231.96 226.78 227.47 227,363
09/28/2018 227.28 230.21 227.28 228.55 168,639
09/27/2018 227.47 229.935 227.17 227.32 202,873
09/26/2018 230.32 231.245 227.24 227.25 179,806
09/25/2018 229.42 231.3 228.87 230.03 147,302
09/24/2018 228 229.68 225.67 229.11 135,472
09/21/2018 230.36 231.4095 227.62 228.23 389,170
09/20/2018 228.43 230.305 225.23 229.72 218,247
09/19/2018 235.64 235.64 227.68 227.96 256,572
09/18/2018 233.97 236.715 232.96 235.14 213,197
09/17/2018 239.65 240.01 234.11 234.25 108,212
09/14/2018 238.78 240.88 238.1056 240.03 231,794
09/13/2018 238.55 240.5253 236.91 237.51 162,591
09/12/2018 237.17 238.06 233.31 236.83 242,246
09/11/2018 236.18 241.1 235.61 236.99 359,805
09/10/2018 236.42 237.1 234.04 236.1 181,937
09/07/2018 234.85 237.61 234.17 235 111,556
09/06/2018 231 236.075 230.53 235.19 190,441
09/05/2018 233.11 233.11 227.1 230.78 162,771
09/04/2018 230.85 235.17 229.44 233.73 265,529
08/31/2018 226.68 231.455 226.68 230.98 170,754
08/30/2018 226.91 228.49 226.32 227.49 117,303
08/29/2018 224.79 228.08 224.79 227.78 146,188
08/28/2018 222.97 224.42 221.71 224.22 221,321
08/27/2018 227.25 227.25 222.57 222.63 228,059
08/24/2018 223.25 226.51 223.25 225.14 157,748
08/23/2018 222.23 224.58 221.87 222.83 222,292
08/22/2018 218.62 222.485 218.16 222.02 126,779
08/21/2018 217.76 219.52 216.92 218.6 129,609
08/20/2018 217.21 218.67 217.21 217.57 146,259
08/17/2018 215.87 217.35 214.25 217.29 103,340
08/16/2018 218 218.515 214.59 216.12 171,691
08/15/2018 214.9 215.8 212.13 215.38 282,672
08/14/2018 213.5 217.395 213 216.14 205,135
08/13/2018 214.21 215.71 212.34 213.5 160,893
08/10/2018 212.87 217.46 212.87 213.96 271,379
08/09/2018 212.56 215.14 212.56 213.21 186,543
08/08/2018 212.1 212.745 208.31 212.11 286,887
08/07/2018 212 213.05 210.56 212.09 259,324
08/06/2018 208.27 213 208.27 212.03 308,386
08/03/2018 209.82 209.93 206.14 208.15 221,717
08/02/2018 204.02 209.635 203.78 209.13 228,832
08/01/2018 201.77 206.83 201.77 205.55 395,536
07/31/2018 200.42 203.42 199.78 201.46 284,651
07/30/2018 202.72 202.72 198.79 200.14 313,179
07/27/2018 206.48 212.44 199.48 203.02 369,991
07/26/2018 205.91 206.9 204.35 205.17 185,665
07/25/2018 203 206.315 203 205.81 140,213
07/24/2018 208.08 208.36 202.44 203.35 141,757
07/23/2018 206.2 207.13 205.63 206.63 233,901
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio