FICO(FICO)
FICO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $1050.65 | $1072.63 | $1037.30 | $1060.00 | 242,685 |
| 5/1/2026 | $1049.00 | $1063.00 | $1002.19 | $1035.50 | 259,121 |
| 4/30/2026 | $1000.00 | $1026.00 | $965.50 | $1025.00 | 630,044 |
| 4/29/2026 | $1088.78 | $1095.00 | $1007.44 | $1043.57 | 505,913 |
| 4/28/2026 | $1028.71 | $1059.87 | $1007.45 | $1010.50 | 318,700 |
| 4/27/2026 | $999.27 | $1042.61 | $985.12 | $1013.83 | 302,698 |
| 4/24/2026 | $970.15 | $1010.90 | $966.00 | $1004.72 | 311,500 |
| 4/23/2026 | $952.00 | $981.42 | $931.70 | $979.76 | 528,677 |
| 4/22/2026 | $1053.58 | $1069.48 | $870.01 | $970.17 | 1.41M |
| 4/21/2026 | $1051.38 | $1088.88 | $1017.12 | $1036.70 | 358,038 |
| 4/20/2026 | $1055.00 | $1069.24 | $1031.32 | $1063.41 | 241,318 |
| 4/17/2026 | $1092.00 | $1110.39 | $1062.71 | $1073.52 | 282,274 |
| 4/16/2026 | $1056.90 | $1079.67 | $1048.00 | $1069.93 | 285,684 |
| 4/15/2026 | $1017.91 | $1046.51 | $1017.91 | $1030.81 | 299,670 |
| 4/14/2026 | $1010.00 | $1051.66 | $1000.21 | $1007.28 | 419,587 |
| 4/13/2026 | $927.41 | $1013.51 | $923.00 | $1000.91 | 636,678 |
| 4/10/2026 | $1068.09 | $1073.98 | $909.00 | $922.37 | 1.09M |
| 4/9/2026 | $1081.22 | $1088.85 | $1035.00 | $1072.35 | 209,727 |
| 4/8/2026 | $1119.00 | $1130.51 | $1085.47 | $1092.04 | 237,500 |
| 4/7/2026 | $1100.00 | $1100.76 | $1075.00 | $1082.08 | 195,606 |
| 4/6/2026 | $1090.00 | $1099.19 | $1076.49 | $1094.32 | 132,952 |
| 4/2/2026 | $1050.00 | $1100.93 | $1037.43 | $1089.76 | 166,702 |
| 4/1/2026 | $1059.12 | $1072.01 | $1030.13 | $1061.99 | 254,263 |
| 3/31/2026 | $1069.48 | $1079.89 | $1037.21 | $1067.54 | 242,622 |
| 3/30/2026 | $1022.30 | $1057.42 | $1010.00 | $1047.94 | 417,970 |
| 3/27/2026 | $1023.42 | $1030.56 | $999.99 | $1011.06 | 244,224 |
| 3/26/2026 | $1035.85 | $1072.29 | $1029.39 | $1039.84 | 202,964 |
| 3/25/2026 | $1015.45 | $1044.75 | $1006.50 | $1043.10 | 332,701 |
| 3/24/2026 | $1040.00 | $1043.18 | $969.32 | $995.00 | 614,434 |
| 3/23/2026 | $1131.09 | $1150.00 | $1061.00 | $1063.33 | 460,638 |
| 3/20/2026 | $1110.06 | $1128.20 | $1097.46 | $1127.62 | 614,148 |
| 3/19/2026 | $1181.19 | $1193.00 | $1107.30 | $1113.16 | 389,705 |
| 3/18/2026 | $1191.00 | $1217.34 | $1160.06 | $1203.70 | 272,557 |
| 3/17/2026 | $1174.62 | $1235.70 | $1174.62 | $1199.93 | 380,700 |
| 3/16/2026 | $1141.24 | $1181.49 | $1141.24 | $1161.53 | 320,314 |
| 3/13/2026 | $1097.06 | $1152.90 | $1096.00 | $1131.22 | 496,613 |
| 3/12/2026 | $1176.48 | $1206.06 | $1068.67 | $1093.62 | 969,700 |
| 3/11/2026 | $1287.01 | $1300.00 | $1146.69 | $1165.23 | 850,141 |
| 3/10/2026 | $1432.60 | $1433.00 | $1280.61 | $1285.15 | 457,300 |
| 3/9/2026 | $1446.48 | $1461.70 | $1418.05 | $1441.20 | 198,277 |
| 3/6/2026 | $1467.64 | $1481.46 | $1439.93 | $1476.00 | 241,731 |
| 3/5/2026 | $1461.25 | $1494.00 | $1454.20 | $1475.09 | 172,678 |
| 3/4/2026 | $1443.00 | $1469.43 | $1415.82 | $1464.01 | 182,600 |
| 3/3/2026 | $1384.83 | $1465.69 | $1376.85 | $1448.02 | 221,700 |
| 3/2/2026 | $1380.14 | $1420.00 | $1371.97 | $1407.54 | 177,800 |
| 2/27/2026 | $1361.81 | $1415.89 | $1361.04 | $1409.36 | 309,400 |
| 2/26/2026 | $1325.00 | $1416.54 | $1325.00 | $1388.44 | 342,514 |
| 2/25/2026 | $1227.63 | $1309.70 | $1227.63 | $1300.94 | 393,163 |
| 2/24/2026 | $1277.07 | $1279.31 | $1193.10 | $1227.63 | 571,608 |
| 2/23/2026 | $1335.97 | $1336.99 | $1268.00 | $1281.64 | 259,958 |
| 2/20/2026 | $1350.16 | $1382.08 | $1337.54 | $1350.45 | 144,500 |
| 2/19/2026 | $1360.38 | $1365.85 | $1335.05 | $1352.73 | 140,870 |
| 2/18/2026 | $1360.09 | $1385.78 | $1347.68 | $1366.93 | 205,000 |
| 2/17/2026 | $1363.36 | $1379.60 | $1328.09 | $1351.60 | 210,404 |
| 2/13/2026 | $1343.26 | $1378.15 | $1335.22 | $1344.74 | 191,400 |
| 2/12/2026 | $1359.96 | $1370.54 | $1280.86 | $1337.64 | 459,547 |
| 2/11/2026 | $1386.66 | $1395.00 | $1344.17 | $1363.31 | 203,700 |
| 2/10/2026 | $1375.70 | $1390.00 | $1331.33 | $1380.68 | 236,000 |
| 2/9/2026 | $1383.42 | $1397.74 | $1360.88 | $1372.76 | 261,500 |
| 2/6/2026 | $1365.39 | $1413.33 | $1365.39 | $1391.00 | 364,130 |
| 2/5/2026 | $1390.42 | $1421.25 | $1338.09 | $1357.34 | 285,600 |
| 2/4/2026 | $1328.07 | $1391.11 | $1284.30 | $1386.88 | 616,100 |