Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

FAIR ISAAC CORPORATION

(FICO)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 12/07 04:10:00 pm
12/01/2021 12/02/2021 12/03/2021 12/06/2021 12/07/2021 Date
363.58(c) 380.55(c) 381.51(c) 399.28(c) 400.33(c) Last
+2.96% +4.67% +0.25% +4.66% +0.26% Change
452 469 538 650 423 003 575 730 442 622 Volume
358 361.62 383.77 381.21 402.04 Open
368 381.765 383.77 402.24 415.39 High
355.86 361.62 372.89 377.18 398.33 Low
Capitalization
Number of securities 27 358 400
Capitalization (USD) 10 923 661 952
Volumes Nyse
Session volume 442 622
Avg. Volume 20 sessions 458 646
Volume ratio 0.97
Session exchange 177 194 865$
Avg. Exchange 20 sessions 183 609 613$
Swapped fund session 1.62%
Price-change End-of-day data
5-day price change +13.37%
Change as of January 1 -21.66%
1-year price change -20.20%
10-year price change +974.42%
Extremes Nyse
10-year High (07/23/2021) 553.97
10-year Low (01/05/2012) 34.6
Indicators Nyse
STIM
RSI 14 days 60.85
MA20 370.86
MA50 389.21
MA100 431.20
MA20 / Price 7.36%
MA50 / Price 2.78%
MA100 / Price -7.71%
Last transactions Nyse
Time Price Quantity
04:10:00 pm 400.33 -
04:00:02 pm 400.33 32858
03:59:59 pm 400.46 217
03:59:59 pm 400.47 176
03:59:59 pm 400.47 127
03:59:59 pm 399.89 600
03:59:59 pm 400.42 100
03:59:58 pm 399.86 143
03:59:58 pm 399.86 256
03:59:58 pm 399.86 114
03:59:58 pm 399.86 232
03:59:57 pm 399.86 224
03:59:57 pm 399.88 284
03:59:55 pm 399.88 363
03:59:55 pm 399.88 100
03:59:55 pm 399.95 100
03:59:55 pm 399.88 111
03:59:55 pm 399.88 200
03:59:55 pm 399.88 102
Transaction History
Opening hours Nyse
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Intraday chart for FAIR ISAAC CORPORATION
Daily chart FAIR ISAAC CORPORATION
Duration : Period :
Fair Isaac Corporation Technical Analysis Chart | FICO | US3032501047 | MarketScreener