Quantcast

Fair Isaac Corproation Common Stock Historical Stock Prices

FICO 
$185.05
*  
2.64
1.45%
Get FICO Alerts
*Delayed - data as of Dec. 10, 2018  -  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
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 10-SEP-2018 TO 10-DEC-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.
16:00 183.155 185.765 181.3801 185.05 521,815
12/10/2018 182.31 185.765 181.3801 185.05 521,815
12/07/2018 190.03 190.59 181.48 182.41 191,809
12/06/2018 189.61 191.97 187.24 190.48 357,717
12/04/2018 200.4 201.28 192.15 192.56 317,627
12/03/2018 200 202.23 198 201.91 242,932
11/30/2018 196.01 201.33 193.68 198.63 492,712
11/29/2018 185.02 191.68 185.02 190.44 254,070
11/28/2018 178.8 186.95 178.8 186.23 283,624
11/27/2018 178.46 179.59 177.26 177.64 180,442
11/26/2018 181.74 181.89 178.44 179.77 288,743
11/23/2018 177.57 180.9 177.57 179.8 56,666
11/21/2018 179.85 180.99 177.36 179.37 198,836
11/20/2018 176.17 179.98 174.66 177.2 348,884
11/19/2018 190.56 190.56 180.51 181.23 233,176
11/16/2018 192.13 193.82 190.66 191.92 147,035
11/15/2018 188.35 194.7 187.7361 193.3 175,974
11/14/2018 192.59 193.3 187.77 188 185,104
11/13/2018 189.17 192.49 188.155 190.77 236,794
11/12/2018 195.17 195.17 188.67 189.16 196,382
11/09/2018 197.28 199.79 194.18 196.33 166,384
11/08/2018 199.23 201.37 197.28 198.25 228,807
11/07/2018 192.14 199.73 192.14 199.52 408,952
11/06/2018 190.99 193.58 188.61 190.46 535,898
11/05/2018 189.79 192.97 189.3514 192.15 227,936
11/02/2018 198.34 198.34 186.945 190.07 545,457
11/01/2018 193.54 198.78 193.54 198.42 272,566
10/31/2018 191.6 195.52 191.26 192.71 380,337
10/30/2018 187.93 190.3775 186.3 188.99 271,369
10/29/2018 193.38 197.16 185.2348 187.9 405,712
10/26/2018 192.42 193.9 187.82 189.88 432,731
10/25/2018 198.07 199.68 196.18 196.62 332,931
10/24/2018 206.55 208.03 196.54 196.8 200,674
10/23/2018 204.54 207.41 201.9 206.55 393,275
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
*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