Fair Isaac Corp (FICO)
1140.73
+7.40
(+0.65%)
USD |
NYSE |
May 01, 16:00
1142.78
+2.05
(+0.18%)
Pre-Market: 20:00
Fair Isaac Price: 1140.73 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 1138.03 | 1178.60 | 1134.06 | 1140.73 | 244829.0 |
Apr 30, 2024 | 1143.00 | 1157.98 | 1131.03 | 1133.33 | 210640.0 |
Apr 29, 2024 | 1116.40 | 1145.48 | 1112.65 | 1143.06 | 323172.0 |
Apr 26, 2024 | 1136.83 | 1159.81 | 1105.65 | 1110.85 | 440692.0 |
Apr 25, 2024 | 1175.79 | 1211.77 | 1168.83 | 1193.66 | 218965.0 |
Apr 24, 2024 | 1197.67 | 1218.12 | 1178.07 | 1193.03 | 177940.0 |
Apr 23, 2024 | 1155.01 | 1188.40 | 1155.01 | 1188.19 | 275267.0 |
Apr 22, 2024 | 1142.48 | 1157.16 | 1136.64 | 1150.66 | 233504.0 |
Apr 19, 2024 | 1165.64 | 1165.64 | 1121.88 | 1130.06 | 156442.0 |
Apr 18, 2024 | 1163.28 | 1203.00 | 1147.06 | 1162.25 | 214712.0 |
Apr 17, 2024 | 1157.25 | 1169.92 | 1144.87 | 1153.28 | 175830.0 |
Apr 16, 2024 | 1151.27 | 1153.92 | 1130.86 | 1152.70 | 163230.0 |
Apr 15, 2024 | 1185.21 | 1197.84 | 1145.62 | 1150.52 | 182644.0 |
Apr 12, 2024 | 1168.89 | 1183.74 | 1166.50 | 1175.61 | 118199.0 |
Apr 11, 2024 | 1187.13 | 1199.67 | 1180.25 | 1191.68 | 108216.0 |
Apr 10, 2024 | 1200.00 | 1211.26 | 1177.61 | 1181.23 | 179076.0 |
Apr 09, 2024 | 1246.45 | 1246.45 | 1209.54 | 1219.08 | 115405.0 |
Apr 08, 2024 | 1232.31 | 1244.04 | 1222.46 | 1238.88 | 96384.00 |
Apr 05, 2024 | 1221.89 | 1243.40 | 1221.89 | 1231.65 | 80303.00 |
Apr 04, 2024 | 1260.61 | 1266.86 | 1214.89 | 1219.85 | 114124.0 |
Apr 03, 2024 | 1229.61 | 1261.74 | 1229.61 | 1248.55 | 101769.0 |
Apr 02, 2024 | 1233.58 | 1247.46 | 1224.81 | 1247.29 | 141742.0 |
Apr 01, 2024 | 1249.61 | 1265.74 | 1247.93 | 1254.37 | 121111.0 |
Mar 28, 2024 | 1259.11 | 1276.48 | 1248.57 | 1249.61 | 151704.0 |
Mar 27, 2024 | 1292.00 | 1307.98 | 1255.02 | 1258.51 | 144687.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
212.00
Minimum
Mar 18 2020
1334.99
Maximum
Mar 07 2024
555.60
Average
458.57
Median
Feb 23 2021
Price Benchmarks
Cadence Design Systems Inc | 274.55 |
Microsoft Corp | 394.94 |
Adobe Inc | 469.26 |
PTC Inc | 174.82 |
Gen Digital Inc | 19.94 |
Price Related Metrics
PE Ratio | 59.88 |
PS Ratio | 17.95 |
PEG Ratio | 2.218 |
Price to Free Cash Flow | 61.64 |
Earnings Yield | 1.67% |
Market Cap | 28.19B |
PEGY Ratio | 2.218 |
Operating PE Ratio | 41.80 |
Normalized PE Ratio | 59.88 |