Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Fair Isaac Corporation Common Stock (NY:FICO)

1,350.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	1352	1378	1348	1350	204,535	+6.98(+0.52%)
Aug 15, 2025	1332	1352	1325	1343	217,889	+24.98(+1.90%)
Aug 14, 2025	1328	1335	1300	1318	461,131	-17.11(-1.28%)
Aug 13, 2025	1327	1335	1310	1335	481,724	+16.59(+1.26%)
Aug 12, 2025	1315	1327	1301	1319	191,513	+7.44(+0.57%)
Aug 11, 2025	1314	1330	1305	1311	262,498	-9.62(-0.73%)
Aug 08, 2025	1331	1349	1314	1321	308,709	-12.74(-0.96%)
Aug 07, 2025	1394	1394	1334	1334	376,217	-59.99(-4.30%)
Aug 06, 2025	1342	1394	1336	1394	368,785	+50.49(+3.76%)
Aug 05, 2025	1369	1376	1336	1343	418,494	-17.87(-1.31%)
Aug 04, 2025	1400	1402	1348	1361	330,049	-20.08(-1.45%)
Aug 01, 2025	1425	1430	1350	1381	798,793	-55.65(-3.87%)
Jul 31, 2025	1512	1528	1354	1437	892,874	-91.08(-5.96%)
Jul 30, 2025	1508	1540	1502	1528	272,825	+22.74(+1.51%)
Jul 29, 2025	1528	1535	1494	1505	276,470	-8.67(-0.57%)
Jul 28, 2025	1530	1537	1511	1514	187,547	-18.79(-1.23%)
Jul 25, 2025	1540	1561	1529	1533	134,062	-3.28(-0.21%)
Jul 24, 2025	1536	1554	1528	1536	220,118	+4.54(+0.30%)
Jul 23, 2025	1525	1544	1512	1531	248,570	-0.37(-0.02%)
Jul 22, 2025	1530	1547	1513	1532	313,617	+0.54(+0.04%)
Jul 21, 2025	1546	1568	1531	1531	252,702	-10.53(-0.68%)
Jul 18, 2025	1533	1544	1521	1542	190,046	+16.33(+1.07%)
Jul 17, 2025	1539	1564	1522	1525	291,844	-11.46(-0.75%)
Jul 16, 2025	1513	1546	1485	1537	450,174	+29.60(+1.96%)
Jul 15, 2025	1544	1550	1477	1507	623,624	-39.87(-2.58%)
Jul 14, 2025	1541	1567	1500	1547	393,708	+2.79(+0.18%)
Jul 11, 2025	1581	1598	1535	1544	379,838	-40.15(-2.53%)
Jul 10, 2025	1592	1635	1575	1584	566,332	-7.35(-0.46%)
Jul 09, 2025	1665	1694	1587	1592	665,325	-111.44(-6.54%)
Jul 08, 2025	1879	1895	1520	1703	1,365,599	-166.66(-8.91%)
Jul 07, 2025	1864	1905	1851	1870	191,627	+14.45(+0.78%)
Jul 03, 2025	1825	1867	1825	1855	88,775	+12.60(+0.68%)
Jul 02, 2025	1825	1847	1812	1843	177,270	-0.40(-0.02%)
Jul 01, 2025	1806	1846	1802	1843	185,459	+15.22(+0.83%)
Jun 30, 2025	1823	1834	1796	1828	296,128	+11.70(+0.64%)
Jun 27, 2025	1820	1881	1732	1816	446,037	+0.42(+0.02%)
Jun 26, 2025	1896	1896	1781	1816	319,991	-77.61(-4.10%)
Jun 25, 2025	1925	1941	1893	1893	185,000	-33.07(-1.72%)
Jun 24, 2025	1891	1931	1874	1927	211,642	+45.27(+2.41%)
Jun 23, 2025	1807	1893	1794	1881	260,028	+76.43(+4.23%)
Jun 20, 2025	1803	1828	1782	1805	261,308	+41.18(+2.33%)
Jun 18, 2025	1778	1812	1761	1764	219,907	-13.30(-0.75%)
Jun 17, 2025	1800	1820	1776	1777	208,426	-37.45(-2.06%)
Jun 16, 2025	1784	1834	1784	1814	185,906	+29.82(+1.67%)
Jun 13, 2025	1755	1800	1747	1785	268,948	+0.20(+0.01%)
Jun 12, 2025	1820	1841	1772	1784	217,955	-20.63(-1.14%)
Jun 11, 2025	1781	1817	1780	1805	220,286	+20.00(+1.12%)
Jun 10, 2025	1753	1789	1734	1785	198,087	+35.59(+2.03%)
Jun 09, 2025	1780	1784	1721	1749	234,883	-25.69(-1.45%)
Jun 06, 2025	1781	1783	1760	1775	176,346	+3.20(+0.18%)
Jun 05, 2025	1758	1786	1743	1772	161,999	+16.87(+0.96%)
Jun 04, 2025	1735	1765	1728	1755	193,439	+13.48(+0.77%)
Jun 03, 2025	1743	1769	1721	1742	271,005	-6.71(-0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Fair Isaac Corporation Common Stock (NY:FICO)

Historical Prices