Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FICO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1,576.93 | 17.69 | 1.13% | 1,572.84 | 1,591.475 | 1,551.94 | 109,626 |
| Jul 24 2024 | 1,559.24 | -68.88 | -4.23% | 1,620.27 | 1,626.29 | 1,553.71 | 157,716 |
| Jul 23 2024 | 1,628.1199 | -1.69 | -0.10% | 1,630.05 | 1,658.03 | 1,625.45 | 159,599 |
| Jul 22 2024 | 1,629.81 | 39.02 | 2.45% | 1,600.00 | 1,643.55 | 1,597.79 | 97,037 |
| Jul 19 2024 | 1,590.79 | 6.03 | 0.38% | 1,601.07 | 1,623.82 | 1,588.71 | 184,299 |
| Jul 18 2024 | 1,584.76 | -18.04 | -1.13% | 1,608.01 | 1,635.68 | 1,575.51 | 151,912 |
| Jul 17 2024 | 1,602.80 | -11.97 | -0.74% | 1,600.9101 | 1,627.1099 | 1,594.83 | 198,926 |
| Jul 16 2024 | 1,614.77 | 24.74 | 1.56% | 1,596.00 | 1,620.50 | 1,594.51 | 108,963 |
| Jul 15 2024 | 1,590.03 | 1.51 | 0.10% | 1,594.74 | 1,609.45 | 1,579.14 | 187,282 |
| Jul 12 2024 | 1,588.52 | 21.00 | 1.34% | 1,571.38 | 1,605.69 | 1,567.52 | 119,768 |
| Jul 11 2024 | 1,567.52 | 33.43 | 2.18% | 1,545.42 | 1,567.6199 | 1,540.13 | 144,591 |
| Jul 10 2024 | 1,534.09 | -33.97 | -2.17% | 1,569.84 | 1,573.47 | 1,496.18 | 197,875 |
| Jul 09 2024 | 1,568.06 | 38.00 | 2.48% | 1,549.18 | 1,575.01 | 1,536.08 | 317,283 |
| Jul 08 2024 | 1,530.06 | -21.49 | -1.39% | 1,552.64 | 1,552.64 | 1,522.22 | 161,434 |
| Jul 05 2024 | 1,551.55 | 21.49 | 1.40% | 1,531.85 | 1,555.06 | 1,527.01 | 108,503 |
| Jul 03 2024 | 1,530.06 | 0.68 | 0.04% | 1,529.00 | 1,541.3699 | 1,518.46 | 71,820 |
| Jul 02 2024 | 1,529.38 | 32.87 | 2.20% | 1,496.00 | 1,529.6199 | 1,487.70 | 292,357 |
| Jul 01 2024 | 1,496.51 | 7.85 | 0.53% | 1,495.20 | 1,504.28 | 1,454.41 | 143,455 |
| Jun 28 2024 | 1,488.66 | 11.15 | 0.75% | 1,480.29 | 1,518.27 | 1,480.29 | 340,255 |
| Jun 27 2024 | 1,477.51 | 7.51 | 0.51% | 1,477.53 | 1,497.91 | 1,469.96 | 150,441 |
| Jun 26 2024 | 1,470.00 | 12.71 | 0.87% | 1,448.94 | 1,475.56 | 1,443.68 | 177,334 |
| Jun 25 2024 | 1,457.29 | 15.79 | 1.10% | 1,445.3699 | 1,462.89 | 1,442.41 | 183,354 |
| Jun 24 2024 | 1,441.50 | 5.39 | 0.38% | 1,429.23 | 1,444.805 | 1,410.655 | 253,175 |
| Jun 21 2024 | 1,436.1099 | 23.35 | 1.65% | 1,418.23 | 1,436.44 | 1,406.38 | 235,870 |
| Jun 20 2024 | 1,412.76 | -9.04 | -0.64% | 1,428.25 | 1,428.6099 | 1,401.67 | 138,130 |
| Jun 18 2024 | 1,421.80 | 11.84 | 0.84% | 1,411.65 | 1,439.94 | 1,411.15 | 214,411 |
| Jun 17 2024 | 1,409.96 | 19.37 | 1.39% | 1,386.58 | 1,410.6099 | 1,370.28 | 119,098 |
| Jun 14 2024 | 1,390.59 | 11.58 | 0.84% | 1,374.29 | 1,393.25 | 1,365.00 | 111,715 |
| Jun 13 2024 | 1,379.01 | 0.65 | 0.05% | 1,378.40 | 1,389.8675 | 1,358.2349 | 94,651 |
| Jun 12 2024 | 1,378.3599 | 63.03 | 4.79% | 1,344.115 | 1,390.54 | 1,338.895 | 177,115 |
| Jun 11 2024 | 1,315.33 | 5.18 | 0.40% | 1,298.64 | 1,322.1899 | 1,287.99 | 77,100 |
| Jun 10 2024 | 1,310.15 | -0.17 | -0.01% | 1,307.68 | 1,325.72 | 1,298.27 | 125,928 |
| Jun 07 2024 | 1,310.32 | -19.56 | -1.47% | 1,332.515 | 1,332.515 | 1,307.115 | 99,242 |
| Jun 06 2024 | 1,329.88 | -21.19 | -1.57% | 1,351.97 | 1,364.22 | 1,329.1099 | 119,613 |
| Jun 05 2024 | 1,351.07 | 48.33 | 3.71% | 1,312.33 | 1,351.95 | 1,309.57 | 107,295 |
| Jun 04 2024 | 1,302.74 | 8.92 | 0.69% | 1,290.46 | 1,310.91 | 1,285.27 | 98,912 |
| Jun 03 2024 | 1,293.82 | 3.89 | 0.30% | 1,293.02 | 1,294.94 | 1,274.55 | 144,015 |
| May 31 2024 | 1,289.93 | -12.73 | -0.98% | 1,304.31 | 1,306.785 | 1,266.72 | 332,815 |
| May 30 2024 | 1,302.66 | -53.64 | -3.95% | 1,341.56 | 1,342.38 | 1,293.69 | 196,801 |
| May 29 2024 | 1,356.30 | -28.83 | -2.08% | 1,374.22 | 1,386.55 | 1,354.33 | 131,455 |
| May 28 2024 | 1,385.13 | 0.49 | 0.04% | 1,380.16 | 1,390.00 | 1,364.34 | 183,455 |
| May 24 2024 | 1,384.64 | 31.46 | 2.32% | 1,356.19 | 1,387.84 | 1,346.25 | 171,482 |
| May 23 2024 | 1,353.18 | -13.46 | -0.98% | 1,377.95 | 1,381.35 | 1,353.09 | 228,690 |
| May 22 2024 | 1,366.64 | -8.16 | -0.59% | 1,374.71 | 1,393.42 | 1,366.06 | 192,919 |
| May 21 2024 | 1,374.80 | -71.48 | -4.94% | 1,440.00 | 1,443.69 | 1,367.02 | 368,578 |
| May 20 2024 | 1,446.28 | 34.93 | 2.47% | 1,423.49 | 1,451.78 | 1,419.95 | 259,426 |
| May 17 2024 | 1,411.35 | 6.92 | 0.49% | 1,415.95 | 1,415.95 | 1,388.00 | 246,541 |
| May 16 2024 | 1,404.43 | 36.27 | 2.65% | 1,374.8599 | 1,412.3599 | 1,366.16 | 356,330 |
| May 15 2024 | 1,368.16 | 14.23 | 1.05% | 1,365.94 | 1,397.79 | 1,364.58 | 260,249 |
| May 14 2024 | 1,353.93 | 21.40 | 1.61% | 1,333.1199 | 1,355.33 | 1,324.3001 | 208,209 |
| May 13 2024 | 1,332.53 | 3.92 | 0.30% | 1,331.02 | 1,342.45 | 1,322.32 | 244,621 |
| May 10 2024 | 1,328.6099 | 41.83 | 3.25% | 1,293.00 | 1,358.215 | 1,288.63 | 436,405 |
| May 09 2024 | 1,286.78 | 35.34 | 2.82% | 1,251.44 | 1,288.52 | 1,240.31 | 200,875 |
| May 08 2024 | 1,251.44 | 10.82 | 0.87% | 1,241.00 | 1,262.97 | 1,238.69 | 130,466 |
| May 07 2024 | 1,240.6199 | -2.01 | -0.16% | 1,240.10 | 1,244.18 | 1,229.29 | 163,559 |
| May 06 2024 | 1,242.63 | 49.62 | 4.16% | 1,205.78 | 1,242.64 | 1,204.03 | 205,190 |
| May 03 2024 | 1,193.01 | 27.66 | 2.37% | 1,182.34 | 1,204.54 | 1,176.4319 | 182,907 |
| May 02 2024 | 1,165.35 | 24.62 | 2.16% | 1,155.64 | 1,166.53 | 1,134.8599 | 166,155 |
| May 01 2024 | 1,140.73 | 7.40 | 0.65% | 1,138.03 | 1,178.60 | 1,134.055 | 244,726 |
| Apr 30 2024 | 1,133.33 | -9.73 | -0.85% | 1,143.00 | 1,157.98 | 1,131.03 | 210,640 |
| Apr 29 2024 | 1,143.06 | 32.21 | 2.90% | 1,116.40 | 1,145.48 | 1,112.65 | 323,166 |
