UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.43 +0.07 (+0.08%) GOLD FUTURES
2,335.90 -6.20 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,363.34 -277.51 (-0.52%)
Fair Isaac Corporation (FICO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,155.01 | 1,188.40 | 1,155.01 | 1,188.19 | 1,188.19 | 222,374 |
| 22 Apr 2024 | 1,142.48 | 1,157.16 | 1,136.64 | 1,150.66 | 1,150.66 | 233,500 |
| 19 Apr 2024 | 1,165.64 | 1,165.64 | 1,121.88 | 1,130.06 | 1,130.06 | 156,400 |
| 18 Apr 2024 | 1,163.28 | 1,203.00 | 1,147.06 | 1,162.25 | 1,162.25 | 214,700 |
| 17 Apr 2024 | 1,157.25 | 1,169.92 | 1,144.87 | 1,153.28 | 1,153.28 | 175,700 |
| 16 Apr 2024 | 1,151.27 | 1,153.92 | 1,130.86 | 1,152.70 | 1,152.70 | 163,200 |
| 15 Apr 2024 | 1,185.21 | 1,197.84 | 1,145.62 | 1,150.52 | 1,150.52 | 182,600 |
| 12 Apr 2024 | 1,168.89 | 1,183.73 | 1,166.50 | 1,175.61 | 1,175.61 | 118,200 |
| 11 Apr 2024 | 1,187.13 | 1,199.67 | 1,180.25 | 1,191.68 | 1,191.68 | 108,200 |
| 10 Apr 2024 | 1,200.00 | 1,211.26 | 1,177.61 | 1,181.23 | 1,181.23 | 179,100 |
| 09 Apr 2024 | 1,246.45 | 1,246.45 | 1,209.54 | 1,219.08 | 1,219.08 | 115,400 |
| 08 Apr 2024 | 1,232.31 | 1,244.04 | 1,222.46 | 1,238.88 | 1,238.88 | 96,400 |
| 05 Apr 2024 | 1,221.89 | 1,243.40 | 1,221.89 | 1,231.65 | 1,231.65 | 80,300 |
| 04 Apr 2024 | 1,260.61 | 1,266.86 | 1,214.89 | 1,219.85 | 1,219.85 | 114,100 |
| 03 Apr 2024 | 1,229.61 | 1,261.74 | 1,229.61 | 1,248.55 | 1,248.55 | 101,800 |
| 02 Apr 2024 | 1,233.58 | 1,247.46 | 1,224.81 | 1,247.29 | 1,247.29 | 141,700 |
| 01 Apr 2024 | 1,249.61 | 1,265.74 | 1,247.93 | 1,254.37 | 1,254.37 | 121,100 |
| 28 Mar 2024 | 1,259.11 | 1,276.48 | 1,248.57 | 1,249.61 | 1,249.61 | 151,700 |
| 27 Mar 2024 | 1,292.00 | 1,307.98 | 1,255.02 | 1,258.51 | 1,258.51 | 144,700 |
| 26 Mar 2024 | 1,277.19 | 1,290.13 | 1,271.30 | 1,282.47 | 1,282.47 | 137,100 |
| 25 Mar 2024 | 1,276.74 | 1,276.74 | 1,260.19 | 1,266.61 | 1,266.61 | 115,900 |
| 22 Mar 2024 | 1,280.00 | 1,286.00 | 1,264.10 | 1,276.74 | 1,276.74 | 205,600 |
| 21 Mar 2024 | 1,258.76 | 1,287.46 | 1,241.41 | 1,280.02 | 1,280.02 | 135,100 |
| 20 Mar 2024 | 1,243.38 | 1,247.13 | 1,228.02 | 1,245.40 | 1,245.40 | 101,900 |
| 19 Mar 2024 | 1,216.82 | 1,239.73 | 1,210.00 | 1,235.63 | 1,235.63 | 155,300 |
| 18 Mar 2024 | 1,217.97 | 1,254.99 | 1,216.34 | 1,222.74 | 1,222.74 | 176,300 |
| 15 Mar 2024 | 1,188.10 | 1,213.63 | 1,181.00 | 1,211.81 | 1,211.81 | 333,000 |
| 14 Mar 2024 | 1,251.52 | 1,258.77 | 1,192.75 | 1,202.00 | 1,202.00 | 364,500 |
| 13 Mar 2024 | 1,324.23 | 1,327.54 | 1,221.30 | 1,245.82 | 1,245.82 | 366,000 |
| 12 Mar 2024 | 1,289.42 | 1,331.97 | 1,282.84 | 1,328.59 | 1,328.59 | 150,400 |
| 11 Mar 2024 | 1,288.29 | 1,294.96 | 1,262.86 | 1,282.68 | 1,282.68 | 153,100 |
| 08 Mar 2024 | 1,336.37 | 1,349.75 | 1,296.00 | 1,300.45 | 1,300.45 | 135,900 |
| 07 Mar 2024 | 1,300.00 | 1,335.04 | 1,295.21 | 1,334.99 | 1,334.99 | 183,100 |
| 06 Mar 2024 | 1,278.42 | 1,290.50 | 1,268.56 | 1,288.11 | 1,288.11 | 112,700 |
| 05 Mar 2024 | 1,297.37 | 1,297.37 | 1,248.03 | 1,263.65 | 1,263.65 | 181,500 |
| 04 Mar 2024 | 1,295.04 | 1,315.84 | 1,293.11 | 1,301.25 | 1,301.25 | 87,300 |
| 01 Mar 2024 | 1,266.48 | 1,297.63 | 1,263.65 | 1,295.20 | 1,295.20 | 148,500 |
| 29 Feb 2024 | 1,279.34 | 1,284.27 | 1,265.20 | 1,269.91 | 1,269.91 | 163,300 |
| 28 Feb 2024 | 1,273.86 | 1,286.80 | 1,273.86 | 1,274.63 | 1,274.63 | 193,400 |
| 27 Feb 2024 | 1,280.78 | 1,288.75 | 1,271.02 | 1,276.03 | 1,276.03 | 102,200 |
| 26 Feb 2024 | 1,292.92 | 1,306.20 | 1,288.23 | 1,288.25 | 1,288.25 | 180,400 |
| 23 Feb 2024 | 1,291.89 | 1,296.36 | 1,268.29 | 1,282.33 | 1,282.33 | 123,500 |
| 22 Feb 2024 | 1,277.52 | 1,290.92 | 1,267.38 | 1,288.26 | 1,288.26 | 146,200 |
| 21 Feb 2024 | 1,248.91 | 1,259.38 | 1,223.88 | 1,246.56 | 1,246.56 | 151,200 |
| 20 Feb 2024 | 1,278.76 | 1,278.76 | 1,252.69 | 1,259.20 | 1,259.20 | 153,400 |
| 16 Feb 2024 | 1,295.88 | 1,304.23 | 1,280.60 | 1,282.06 | 1,282.06 | 115,300 |
| 15 Feb 2024 | 1,299.64 | 1,307.49 | 1,283.22 | 1,302.70 | 1,302.70 | 143,500 |
| 14 Feb 2024 | 1,283.56 | 1,297.77 | 1,279.43 | 1,293.84 | 1,293.84 | 155,000 |
| 13 Feb 2024 | 1,269.68 | 1,289.88 | 1,257.78 | 1,269.48 | 1,269.48 | 273,000 |
| 12 Feb 2024 | 1,333.93 | 1,333.93 | 1,295.02 | 1,298.35 | 1,298.35 | 159,600 |
| 09 Feb 2024 | 1,327.95 | 1,336.39 | 1,317.42 | 1,323.81 | 1,323.81 | 118,900 |
| 08 Feb 2024 | 1,283.23 | 1,325.00 | 1,283.23 | 1,321.44 | 1,321.44 | 196,700 |
| 07 Feb 2024 | 1,263.63 | 1,286.75 | 1,261.96 | 1,280.45 | 1,280.45 | 168,600 |
| 06 Feb 2024 | 1,259.81 | 1,264.24 | 1,230.39 | 1,259.81 | 1,259.81 | 209,000 |
| 05 Feb 2024 | 1,256.13 | 1,258.79 | 1,233.87 | 1,256.13 | 1,256.13 | 100,600 |
| 02 Feb 2024 | 1,243.20 | 1,257.50 | 1,239.98 | 1,255.30 | 1,255.30 | 121,400 |
| 01 Feb 2024 | 1,198.83 | 1,243.65 | 1,198.83 | 1,243.17 | 1,243.17 | 159,700 |
| 31 Jan 2024 | 1,197.34 | 1,219.34 | 1,187.89 | 1,198.83 | 1,198.83 | 206,100 |
| 30 Jan 2024 | 1,216.62 | 1,222.72 | 1,196.99 | 1,197.06 | 1,197.06 | 195,200 |
| 29 Jan 2024 | 1,200.00 | 1,228.36 | 1,199.04 | 1,222.38 | 1,222.38 | 198,400 |
| 26 Jan 2024 | 1,235.50 | 1,275.92 | 1,195.01 | 1,196.36 | 1,196.36 | 407,100 |
| 25 Jan 2024 | 1,286.92 | 1,292.17 | 1,273.89 | 1,284.27 | 1,284.27 | 219,900 |
| 24 Jan 2024 | 1,307.14 | 1,307.14 | 1,274.55 | 1,275.55 | 1,275.55 | 182,000 |
| 23 Jan 2024 | 1,280.00 | 1,291.48 | 1,263.36 | 1,281.51 | 1,281.51 | 260,500 |
| 22 Jan 2024 | 1,272.00 | 1,297.45 | 1,264.52 | 1,288.32 | 1,288.32 | 248,400 |
| 19 Jan 2024 | 1,260.25 | 1,266.71 | 1,248.02 | 1,260.21 | 1,260.21 | 176,000 |
| 18 Jan 2024 | 1,237.25 | 1,253.47 | 1,231.99 | 1,250.42 | 1,250.42 | 130,900 |
| 17 Jan 2024 | 1,220.00 | 1,231.23 | 1,204.69 | 1,230.16 | 1,230.16 | 162,800 |
| 16 Jan 2024 | 1,230.00 | 1,254.42 | 1,211.59 | 1,224.39 | 1,224.39 | 214,700 |
| 12 Jan 2024 | 1,221.12 | 1,231.50 | 1,215.77 | 1,230.99 | 1,230.99 | 117,300 |
| 11 Jan 2024 | 1,204.27 | 1,215.69 | 1,190.57 | 1,214.84 | 1,214.84 | 105,100 |
| 10 Jan 2024 | 1,168.33 | 1,200.34 | 1,165.77 | 1,200.23 | 1,200.23 | 141,300 |
| 09 Jan 2024 | 1,144.84 | 1,163.94 | 1,139.75 | 1,159.66 | 1,159.66 | 110,000 |
| 08 Jan 2024 | 1,120.92 | 1,154.52 | 1,115.81 | 1,152.43 | 1,152.43 | 134,200 |
| 05 Jan 2024 | 1,115.52 | 1,132.40 | 1,113.19 | 1,115.46 | 1,115.46 | 164,600 |
| 04 Jan 2024 | 1,124.09 | 1,132.93 | 1,115.10 | 1,117.46 | 1,117.46 | 127,700 |
| 03 Jan 2024 | 1,131.16 | 1,135.00 | 1,116.12 | 1,122.37 | 1,122.37 | 158,600 |
| 02 Jan 2024 | 1,152.40 | 1,158.01 | 1,119.88 | 1,131.16 | 1,131.16 | 190,800 |
| 29 Dec 2023 | 1,168.10 | 1,176.22 | 1,155.27 | 1,164.01 | 1,164.01 | 97,000 |
| 28 Dec 2023 | 1,172.28 | 1,173.71 | 1,167.04 | 1,169.34 | 1,169.34 | 62,800 |
| 27 Dec 2023 | 1,163.99 | 1,175.35 | 1,162.34 | 1,170.61 | 1,170.61 | 115,200 |
| 26 Dec 2023 | 1,175.17 | 1,175.17 | 1,160.57 | 1,164.62 | 1,164.62 | 111,400 |
| 22 Dec 2023 | 1,175.61 | 1,175.61 | 1,160.26 | 1,168.88 | 1,168.88 | 67,100 |
| 21 Dec 2023 | 1,162.23 | 1,172.20 | 1,154.57 | 1,165.46 | 1,165.46 | 135,200 |
| 20 Dec 2023 | 1,152.51 | 1,180.56 | 1,149.92 | 1,155.15 | 1,155.15 | 130,000 |
| 19 Dec 2023 | 1,150.26 | 1,156.39 | 1,149.16 | 1,152.51 | 1,152.51 | 322,300 |
| 18 Dec 2023 | 1,135.00 | 1,152.53 | 1,130.74 | 1,148.77 | 1,148.77 | 359,600 |
| 15 Dec 2023 | 1,127.12 | 1,136.63 | 1,121.53 | 1,129.78 | 1,129.78 | 467,100 |
| 14 Dec 2023 | 1,181.69 | 1,185.42 | 1,123.56 | 1,129.59 | 1,129.59 | 423,600 |
| 13 Dec 2023 | 1,163.29 | 1,183.79 | 1,157.76 | 1,166.78 | 1,166.78 | 236,300 |
| 12 Dec 2023 | 1,140.19 | 1,159.67 | 1,132.73 | 1,159.22 | 1,159.22 | 160,600 |
| 11 Dec 2023 | 1,131.81 | 1,147.52 | 1,123.93 | 1,145.82 | 1,145.82 | 133,100 |
| 08 Dec 2023 | 1,114.12 | 1,140.85 | 1,112.92 | 1,134.39 | 1,134.39 | 130,100 |
| 07 Dec 2023 | 1,110.29 | 1,120.49 | 1,099.74 | 1,118.06 | 1,118.06 | 138,400 |
| 06 Dec 2023 | 1,133.58 | 1,140.51 | 1,108.17 | 1,111.61 | 1,111.61 | 162,000 |
| 05 Dec 2023 | 1,115.14 | 1,131.69 | 1,110.72 | 1,131.04 | 1,131.04 | 156,100 |
| 04 Dec 2023 | 1,120.00 | 1,151.49 | 1,117.26 | 1,122.43 | 1,122.43 | 191,100 |
| 01 Dec 2023 | 1,084.97 | 1,130.47 | 1,083.72 | 1,127.71 | 1,127.71 | 299,800 |
| 30 Nov 2023 | 1,075.00 | 1,092.15 | 1,070.37 | 1,087.60 | 1,087.60 | 370,500 |
| 29 Nov 2023 | 1,084.67 | 1,105.56 | 1,071.68 | 1,075.10 | 1,075.10 | 219,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.