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)

1,753.80 -7.61 (-0.43%)

Streaming Delayed Price Updated: 1:50 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	1774	1786	1752	1761	272,198	+6.39(+0.36%)
Dec 17, 2025	1790	1815	1747	1755	225,937	-37.11(-2.07%)
Dec 16, 2025	1817	1830	1785	1792	209,155	-15.60(-0.86%)
Dec 15, 2025	1845	1852	1804	1808	214,697	-37.25(-2.02%)
Dec 12, 2025	1826	1859	1816	1845	242,122	+19.15(+1.05%)
Dec 11, 2025	1764	1837	1764	1826	280,815	+73.59(+4.20%)
Dec 10, 2025	1755	1780	1724	1752	161,805	+0.55(+0.03%)
Dec 09, 2025	1753	1772	1737	1752	183,048	-8.76(-0.50%)
Dec 08, 2025	1788	1807	1732	1760	226,251	-38.08(-2.12%)
Dec 05, 2025	1775	1814	1775	1799	137,681	+26.66(+1.50%)
Dec 04, 2025	1777	1788	1760	1772	97,072	+9.52(+0.54%)
Dec 03, 2025	1777	1791	1756	1762	146,470	-16.36(-0.92%)
Dec 02, 2025	1781	1801	1759	1779	150,096	+10.03(+0.57%)
Dec 01, 2025	1782	1798	1766	1769	154,605	-37.15(-2.06%)
Nov 28, 2025	1800	1807	1782	1806	48,644	+8.56(+0.48%)
Nov 26, 2025	1818	1835	1794	1797	112,540	-12.73(-0.70%)
Nov 25, 2025	1745	1821	1738	1810	195,530	+61.75(+3.53%)
Nov 24, 2025	1787	1794	1724	1748	278,579	-39.95(-2.23%)
Nov 21, 2025	1725	1821	1722	1788	301,113	+67.65(+3.93%)
Nov 20, 2025	1750	1781	1709	1721	140,550	-15.61(-0.90%)
Nov 19, 2025	1722	1748	1703	1736	124,590	+11.19(+0.65%)
Nov 18, 2025	1760	1762	1720	1725	173,372	-35.28(-2.00%)
Nov 17, 2025	1750	1768	1733	1760	187,751	+18.88(+1.08%)
Nov 14, 2025	1720	1761	1691	1741	118,016	+4.10(+0.24%)
Nov 13, 2025	1776	1791	1736	1737	139,120	-40.64(-2.29%)
Nov 12, 2025	1806	1834	1773	1778	219,579	-19.78(-1.10%)
Nov 11, 2025	1756	1835	1756	1798	276,421	+41.35(+2.35%)
Nov 10, 2025	1746	1807	1725	1756	277,996	+16.34(+0.94%)
Nov 07, 2025	1646	1741	1646	1740	252,183	+65.20(+3.89%)
Nov 06, 2025	1685	1768	1669	1675	408,284	+45.60(+2.80%)
Nov 05, 2025	1598	1638	1591	1629	248,139	+23.10(+1.44%)
Nov 04, 2025	1636	1657	1592	1606	266,086	-44.41(-2.69%)
Nov 03, 2025	1653	1665	1619	1651	248,226	-9.02(-0.54%)
Oct 31, 2025	1567	1671	1567	1660	311,408	+74.17(+4.68%)
Oct 30, 2025	1569	1627	1562	1585	250,236	+18.46(+1.18%)
Oct 29, 2025	1648	1650	1565	1567	261,495	-99.74(-5.98%)
Oct 28, 2025	1680	1683	1660	1667	184,246	-18.45(-1.09%)
Oct 27, 2025	1677	1696	1674	1685	216,079	+18.09(+1.09%)
Oct 24, 2025	1627	1669	1624	1667	189,389	+51.64(+3.20%)
Oct 23, 2025	1575	1629	1573	1615	331,049	+41.42(+2.63%)
Oct 22, 2025	1560	1595	1549	1574	395,468	+8.11(+0.52%)
Oct 21, 2025	1623	1623	1565	1566	397,144	-54.56(-3.37%)
Oct 20, 2025	1630	1653	1617	1620	160,847	+4.39(+0.27%)
Oct 17, 2025	1625	1639	1604	1616	256,520	-4.14(-0.26%)
Oct 16, 2025	1622	1642	1608	1620	287,648	-16.51(-1.01%)
Oct 15, 2025	1641	1653	1612	1637	273,362	-12.86(-0.78%)
Oct 14, 2025	1642	1656	1581	1650	403,733	-0.48(-0.03%)
Oct 13, 2025	1658	1716	1648	1650	288,554	-15.22(-0.91%)
Oct 10, 2025	1717	1724	1652	1665	297,717	-43.56(-2.55%)
Oct 09, 2025	1693	1730	1673	1709	322,131	+13.76(+0.81%)
Oct 08, 2025	1821	1836	1689	1695	771,043	-184.54(-9.82%)
Oct 07, 2025	1842	1881	1825	1880	362,939	+29.37(+1.59%)
Oct 06, 2025	1862	1886	1829	1850	482,281	-0.47(-0.03%)
Oct 03, 2025	1787	1880	1787	1851	598,561	+65.97(+3.70%)
Oct 02, 2025	1786	1998	1692	1785	1,715,478	+271.97(+17.98%)

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 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