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)

1,855.38 +12.60 (+0.68%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	198,088	+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%)
Jun 02, 2025	1709	1751	1700	1748	318,929	+21.98(+1.27%)
May 30, 2025	1683	1750	1676	1726	446,520	+41.28(+2.45%)
May 29, 2025	1645	1689	1625	1685	558,545	+65.06(+4.02%)
May 28, 2025	1544	1649	1525	1620	735,992	+116.32(+7.74%)
May 27, 2025	1722	1739	1484	1504	1,000,109	-190.74(-11.26%)
May 23, 2025	1691	1724	1672	1694	290,335	-5.96(-0.35%)
May 22, 2025	1720	1800	1694	1700	608,932	-7.62(-0.45%)
May 21, 2025	1965	1965	1658	1708	941,248	-319.06(-15.74%)
May 20, 2025	2192	2200	1900	2027	579,436	-179.01(-8.11%)
May 19, 2025	2190	2218	2179	2206	201,876	+4.12(+0.19%)
May 16, 2025	2193	2211	2180	2202	163,794	+21.45(+0.98%)
May 15, 2025	2140	2189	2140	2180	161,778	+54.54(+2.57%)
May 14, 2025	2141	2170	2113	2126	108,217	-10.13(-0.47%)
May 13, 2025	2135	2173	2132	2136	150,910	+6.03(+0.28%)
May 12, 2025	2151	2151	2117	2130	182,028	+41.78(+2.00%)
May 09, 2025	2106	2131	2084	2088	139,170	-17.54(-0.83%)
May 08, 2025	2105	2130	2090	2106	184,809	+10.73(+0.51%)
May 07, 2025	2058	2101	2057	2095	159,961	+34.17(+1.66%)
May 06, 2025	2054	2090	2036	2061	116,471	-19.55(-0.94%)
May 05, 2025	2038	2112	2038	2080	169,954	+32.24(+1.57%)
May 02, 2025	2026	2073	2024	2048	204,432	+46.49(+2.32%)

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