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

Fair Isaac Corporation Common Stock (NY:FICO)

2,201.89 +21.45 (+0.98%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	2000	2046	1946	2002	197,871	+12.00(+0.60%)
Apr 30, 2025	1910	2017	1910	1990	270,198	+28.18(+1.44%)
Apr 29, 2025	1948	1979	1947	1962	198,563	+18.23(+0.94%)
Apr 28, 2025	1952	1956	1920	1943	201,261	-9.04(-0.46%)
Apr 25, 2025	1933	1957	1886	1952	182,431	+15.50(+0.80%)
Apr 24, 2025	1940	1952	1922	1937	181,749	+10.75(+0.56%)
Apr 23, 2025	1943	1971	1919	1926	168,376	+53.16(+2.84%)
Apr 22, 2025	1849	1886	1838	1873	116,484	+56.82(+3.13%)
Apr 21, 2025	1892	1897	1791	1816	127,147	-92.61(-4.85%)
Apr 17, 2025	1914	1931	1888	1909	151,094	+8.91(+0.47%)
Apr 16, 2025	1901	1937	1882	1900	177,238	-24.15(-1.26%)
Apr 15, 2025	1935	1957	1912	1924	221,367	-8.81(-0.46%)
Apr 14, 2025	1904	1943	1892	1933	209,546	+44.29(+2.35%)
Apr 11, 2025	1832	1903	1824	1888	230,912	+38.39(+2.08%)
Apr 10, 2025	1811	1880	1799	1850	194,455	+2.06(+0.11%)
Apr 09, 2025	1665	1871	1662	1848	306,657	+170.89(+10.19%)
Apr 08, 2025	1770	1792	1643	1677	210,283	-36.09(-2.11%)
Apr 07, 2025	1613	1748	1585	1713	334,781	+39.22(+2.34%)
Apr 04, 2025	1757	1765	1674	1674	300,865	-127.07(-7.06%)
Apr 03, 2025	1820	1854	1798	1801	152,523	-88.84(-4.70%)
Apr 02, 2025	1844	1893	1825	1890	105,333	+21.42(+1.15%)
Apr 01, 2025	1835	1873	1825	1868	129,490	+24.31(+1.32%)
Mar 31, 2025	1815	1851	1785	1844	198,380	+8.92(+0.49%)
Mar 28, 2025	1874	1874	1812	1835	140,124	-37.04(-1.98%)
Mar 27, 2025	1887	1890	1850	1872	88,846	-14.72(-0.78%)
Mar 26, 2025	1920	1920	1866	1887	128,965	-32.64(-1.70%)
Mar 25, 2025	1897	1925	1893	1920	142,974	+21.98(+1.16%)
Mar 24, 2025	1887	1907	1879	1898	166,035	+44.37(+2.39%)
Mar 21, 2025	1842	1860	1818	1853	216,000	-0.17(-0.01%)
Mar 20, 2025	1850	1880	1849	1853	141,542	-19.53(-1.04%)
Mar 19, 2025	1827	1885	1825	1873	154,320	+59.38(+3.27%)
Mar 18, 2025	1837	1851	1794	1814	131,345	-32.24(-1.75%)
Mar 17, 2025	1798	1872	1798	1846	200,580	+45.95(+2.55%)
Mar 14, 2025	1759	1815	1758	1800	145,867	+56.36(+3.23%)
Mar 13, 2025	1770	1770	1721	1744	159,296	-35.46(-1.99%)
Mar 12, 2025	1756	1792	1731	1779	269,035	+56.15(+3.26%)
Mar 11, 2025	1695	1751	1677	1723	280,415	+27.50(+1.62%)
Mar 10, 2025	1791	1791	1689	1695	278,998	-138.78(-7.57%)
Mar 07, 2025	1820	1860	1767	1834	213,628	+17.62(+0.97%)
Mar 06, 2025	1834	1875	1810	1817	184,035	-56.50(-3.02%)
Mar 05, 2025	1871	1887	1857	1873	196,918	+1.98(+0.11%)
Mar 04, 2025	1849	1920	1846	1871	247,457	+6.15(+0.33%)

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