Fair Isaac Corporation FICO
NYSE · Amerika Birleşik Devletleri · Ticari Hizmetler
$592,47-25,40 (-%4,11)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $592,47 | -%4,11 | $602,02 | $612,01 | $586,05 | 2,01M |
| 2026-09-29 | $617,87 | -%26,52 | $668,08 | $685,00 | $595,19 | 4,91M |
| 2026-09-28 | $840,89 | -%2,57 | $852,86 | $853,55 | $832,00 | 394,30K |
| 2026-09-25 | $863,09 | +%0,77 | $857,00 | $870,00 | $848,64 |
| 387,40K |
| 2026-09-24 | $856,48 | -%2,63 | $888,12 | $892,85 | $855,00 | 502,10K |
| 2026-09-23 | $879,62 | -%3,81 | $910,00 | $916,05 | $875,45 | 501,80K |
| 2026-09-22 | $914,48 | -%1,09 | $937,15 | $941,97 | $909,16 | 342,00K |
| 2026-09-21 | $924,52 | -%2,65 | $964,19 | $967,99 | $921,02 | 487,40K |
| 2026-09-18 | $949,68 | -%1,72 | $965,14 | $970,46 | $941,82 | 823,30K |
| 2026-09-17 | $966,30 | -%2,53 | $990,30 | $990,84 | $961,13 | 244,70K |
| 2026-09-16 | $991,35 | +%0,55 | $980,00 | $1.003,17 | $976,00 | 215,80K |
| 2026-09-15 | $985,96 | -%1,55 | $991,50 | $1.009,00 | $975,83 | 278,70K |
| 2026-09-14 | $1.001,50 | +%1,63 | $1.002,00 | $1.014,00 | $982,78 | 253,60K |
| 2026-09-11 | $985,39 | +%2,57 | $965,23 | $1.000,82 | $960,02 | 400,20K |
| 2026-09-10 | $960,67 | -%2,29 | $973,71 | $982,99 | $947,91 | 365,50K |
| 2026-09-09 | $983,19 | +%5,35 | $934,99 | $994,50 | $913,04 | 793,80K |
| 2026-09-08 | $933,30 | +%0,11 | $920,51 | $938,84 | $899,00 | 667,40K |
| 2026-09-04 | $932,26 | -%16,68 | $934,39 | $954,08 | $885,00 | 1,43M |
| 2026-09-03 | $1.118,93 | +%1,77 | $1.114,55 | $1.150,84 | $1.099,00 | 203,20K |
| 2026-09-02 | $1.099,45 | -%0,38 | $1.087,12 | $1.109,99 | $1.087,12 | 165,50K |
| 2026-09-01 | $1.103,68 | -%3,79 | $1.135,93 | $1.135,93 | $1.086,00 | 252,90K |
| 2026-08-31 | $1.147,21 | -%0,55 | $1.136,27 | $1.158,29 | $1.132,00 | 242,90K |
| 2026-08-28 | $1.153,57 | -%0,30 | $1.161,00 | $1.177,00 | $1.150,00 | 157,60K |
| 2026-08-27 | $1.157,06 | +%2,06 | $1.137,52 | $1.175,41 | $1.136,49 | 183,00K |
| 2026-08-26 | $1.133,70 | -%0,30 | $1.120,00 | $1.145,89 | $1.104,31 | 135,50K |
| 2026-08-25 | $1.137,14 | -%2,51 | $1.157,09 | $1.170,22 | $1.133,16 | 189,80K |
| 2026-08-24 | $1.166,40 | -%0,53 | $1.170,61 | $1.181,44 | $1.156,00 | 297,70K |
| 2026-08-21 | $1.172,67 | +%1,99 | $1.149,75 | $1.188,80 | $1.148,88 | 293,20K |
| 2026-08-20 | $1.149,75 | -%1,02 | $1.165,82 | $1.178,65 | $1.135,18 | 263,50K |
| 2026-08-19 | $1.161,59 | +%7,74 | $1.095,60 | $1.176,10 | $1.089,41 | 358,10K |
| 2026-08-18 | $1.078,12 | +%1,29 | $1.072,79 | $1.098,31 | $1.070,00 | 215,40K |
| 2026-08-17 | $1.064,41 | -%1,97 | $1.087,51 | $1.093,58 | $1.060,00 | 232,40K |
| 2026-08-14 | $1.085,78 | -%2,24 | $1.112,78 | $1.116,98 | $1.075,35 | 178,90K |
| 2026-08-13 | $1.110,70 | +%6,37 | $1.065,00 | $1.117,93 | $1.048,00 | 307,20K |
| 2026-08-12 | $1.044,21 | +%0,58 | $1.030,93 | $1.054,99 | $1.015,00 | 525,30K |
| 2026-08-11 | $1.038,23 | -%1,10 | $1.044,71 | $1.048,48 | $1.016,01 | 338,20K |
| 2026-08-10 | $1.049,74 | +%0,80 | $1.029,60 | $1.070,00 | $1.029,35 | 294,80K |
| 2026-08-07 | $1.041,40 | +%0,92 | $1.033,20 | $1.058,73 | $1.023,00 | 308,20K |
| 2026-08-06 | $1.031,89 | -%5,47 | $1.087,28 | $1.087,28 | $1.020,20 | 370,50K |
| 2026-08-05 | $1.091,55 | +%4,26 | $1.056,00 | $1.107,63 | $1.051,00 | 320,20K |
| 2026-08-04 | $1.046,99 | +%0,15 | $1.040,00 | $1.055,35 | $1.028,46 | 491,70K |
| 2026-08-03 | $1.045,46 | -%6,90 | $1.111,60 | $1.115,98 | $1.031,14 | 636,50K |
| 2026-07-31 | $1.122,97 | -%1,45 | $1.136,01 | $1.136,02 | $1.070,24 | 926,60K |
| 2026-07-30 | $1.139,54 | -%17,01 | $1.150,00 | $1.238,60 | $1.125,28 | 996,40K |
| 2026-07-29 | $1.373,08 | +%2,76 | $1.348,49 | $1.410,17 | $1.334,24 | 432,20K |
| 2026-07-28 | $1.336,22 | +%4,35 | $1.301,55 | $1.390,00 | $1.288,15 | 402,80K |
| 2026-07-27 | $1.280,57 | +%3,49 | $1.262,11 | $1.301,00 | $1.250,00 | 275,60K |
| 2026-07-24 | $1.237,37 | +%2,59 | $1.220,00 | $1.252,72 | $1.209,92 | 149,70K |
| 2026-07-23 | $1.206,19 | -%1,25 | $1.218,16 | $1.230,02 | $1.188,10 | 186,50K |
| 2026-07-22 | $1.221,47 | -%0,48 | $1.244,13 | $1.248,28 | $1.212,12 | 191,40K |
| 2026-07-21 | $1.227,34 | -%2,89 | $1.209,29 | $1.244,32 | $1.172,69 | 223,60K |
| 2026-07-20 | $1.263,83 | +%0,53 | $1.249,28 | $1.269,58 | $1.231,73 | 197,70K |
| 2026-07-17 | $1.257,11 | +%1,28 | $1.232,89 | $1.260,21 | $1.219,97 | 251,40K |
| 2026-07-16 | $1.241,22 | +%2,94 | $1.218,99 | $1.256,50 | $1.209,68 | 201,10K |
| 2026-07-15 | $1.205,79 | -%0,39 | $1.232,14 | $1.270,00 | $1.196,94 | 228,40K |
| 2026-07-14 | $1.210,52 | -%5,30 | $1.230,15 | $1.258,96 | $1.204,01 | 342,50K |
| 2026-07-13 | $1.278,25 | +%2,19 | $1.269,77 | $1.289,48 | $1.251,85 | 283,40K |
| 2026-07-10 | $1.250,90 | -%2,23 | $1.290,00 | $1.304,75 | $1.246,47 | 213,50K |
| 2026-07-09 | $1.279,41 | +%1,05 | $1.245,00 | $1.279,72 | $1.233,33 | 156,00K |
| 2026-07-08 | $1.266,08 | -%2,63 | $1.288,99 | $1.298,08 | $1.259,91 | 223,00K |
| 2026-07-07 | $1.300,27 | +%1,07 | $1.295,00 | $1.335,61 | $1.294,00 | 267,70K |
| 2026-07-06 | $1.286,51 | +%1,23 | $1.269,16 | $1.295,57 | $1.250,00 | 162,40K |
| 2026-07-02 | $1.270,83 | +%5,32 | $1.220,76 | $1.273,99 | $1.212,50 | 270,30K |
| 2026-07-01 | $1.206,65 | +%0,99 | $1.200,51 | $1.226,68 | $1.189,00 | 254,70K |
| 2026-06-30 | $1.194,78 | +%1,47 | $1.161,65 | $1.199,74 | $1.160,00 | 255,40K |
| 2026-06-29 | $1.177,52 | -%0,45 | $1.200,00 | $1.213,05 | $1.173,46 | 287,60K |
| 2026-06-26 | $1.182,79 | +%3,44 | $1.150,49 | $1.199,30 | $1.150,49 | 371,00K |
| 2026-06-25 | $1.143,48 | +%0,28 | $1.127,41 | $1.163,35 | $1.113,17 | 212,50K |
| 2026-06-24 | $1.140,34 | +%3,72 | $1.099,70 | $1.149,99 | $1.099,47 | 218,30K |
| 2026-06-23 | $1.099,41 | +%0,78 | $1.098,80 | $1.113,51 | $1.080,81 | 277,30K |
| 2026-06-22 | $1.090,85 | -%0,51 | $1.074,56 | $1.108,58 | $1.065,69 | 353,00K |
| 2026-06-18 | $1.096,48 | -%2,69 | $1.133,51 | $1.137,16 | $1.080,00 | 889,90K |
| 2026-06-17 | $1.126,84 | -%5,01 | $1.181,00 | $1.194,00 | $1.119,61 | 328,60K |
| 2026-06-16 | $1.186,24 | +%0,39 | $1.181,59 | $1.204,00 | $1.164,30 | 283,40K |
| 2026-06-15 | $1.181,62 | +%0,21 | $1.191,00 | $1.197,00 | $1.163,32 | 333,40K |
| 2026-06-12 | $1.179,19 | -%0,52 | $1.196,12 | $1.199,71 | $1.163,62 | 289,10K |
| 2026-06-11 | $1.185,37 | -%2,85 | $1.205,01 | $1.235,29 | $1.175,28 | 331,20K |
| 2026-06-10 | $1.220,15 | -%0,41 | $1.222,99 | $1.260,00 | $1.209,79 | 257,70K |
| 2026-06-09 | $1.225,15 | +%1,48 | $1.200,62 | $1.246,00 | $1.187,56 | 327,50K |
| 2026-06-08 | $1.207,34 | +%6,16 | $1.144,02 | $1.226,59 | $1.124,46 | 277,20K |
| 2026-06-05 | $1.137,33 | -%2,52 | $1.171,90 | $1.184,10 | $1.134,10 | 199,40K |
| 2026-06-04 | $1.166,70 | -%0,68 | $1.217,04 | $1.217,04 | $1.162,61 | 233,20K |
| 2026-06-03 | $1.174,66 | -%6,15 | $1.230,00 | $1.230,00 | $1.150,00 | 348,70K |
| 2026-06-02 | $1.251,63 | -%2,58 | $1.263,46 | $1.280,00 | $1.212,65 | 413,60K |
| 2026-06-01 | $1.284,75 | +%2,73 | $1.256,93 | $1.320,15 | $1.218,40 | 306,50K |
| 2026-05-29 | $1.250,59 | -%3,53 | $1.289,88 | $1.299,99 | $1.248,51 | 344,00K |
| 2026-05-28 | $1.296,36 | +%1,40 | $1.281,70 | $1.323,35 | $1.269,13 | 365,10K |
| 2026-05-27 | $1.278,47 | +%1,47 | $1.258,71 | $1.290,00 | $1.251,11 | 373,40K |
| 2026-05-26 | $1.259,89 | +%1,61 | $1.239,45 | $1.280,00 | $1.212,00 | 386,40K |
| 2026-05-22 | $1.239,91 | +%0,96 | $1.232,00 | $1.277,23 | $1.225,00 | 303,20K |