FICO(FICO)
FICO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $1150.49 | $1199.30 | $1150.49 | $1182.79 | 371,419 |
| 6/25/2026 | $1127.41 | $1163.35 | $1113.17 | $1143.48 | 212,564 |
| 6/24/2026 | $1099.70 | $1149.99 | $1099.47 | $1140.34 | 218,300 |
| 6/23/2026 | $1098.80 | $1113.51 | $1080.81 | $1099.41 | 277,361 |
| 6/22/2026 | $1074.56 | $1108.58 | $1065.69 | $1090.85 | 353,074 |
| 6/18/2026 | $1133.51 | $1137.15 | $1080.00 | $1096.48 | 889,942 |
| 6/17/2026 | $1181.00 | $1194.00 | $1119.61 | $1126.84 | 328,639 |
| 6/16/2026 | $1181.59 | $1204.00 | $1164.30 | $1186.24 | 283,441 |
| 6/15/2026 | $1191.00 | $1197.00 | $1163.32 | $1181.62 | 333,450 |
| 6/12/2026 | $1196.12 | $1199.71 | $1163.62 | $1179.19 | 289,105 |
| 6/11/2026 | $1205.01 | $1235.29 | $1175.28 | $1185.37 | 331,365 |
| 6/10/2026 | $1222.99 | $1260.00 | $1209.79 | $1220.15 | 257,947 |
| 6/9/2026 | $1200.62 | $1246.00 | $1187.56 | $1225.15 | 327,605 |
| 6/8/2026 | $1144.02 | $1226.59 | $1124.46 | $1207.34 | 277,237 |
| 6/5/2026 | $1171.90 | $1184.10 | $1134.10 | $1137.33 | 199,456 |
| 6/4/2026 | $1217.04 | $1217.04 | $1162.61 | $1166.70 | 233,291 |
| 6/3/2026 | $1230.00 | $1230.00 | $1150.00 | $1174.66 | 348,840 |
| 6/2/2026 | $1263.46 | $1280.00 | $1212.65 | $1251.63 | 414,035 |
| 6/1/2026 | $1256.93 | $1320.15 | $1218.40 | $1284.75 | 306,586 |
| 5/29/2026 | $1289.88 | $1299.99 | $1248.51 | $1250.59 | 344,223 |
| 5/28/2026 | $1281.70 | $1323.35 | $1269.13 | $1296.36 | 365,124 |
| 5/27/2026 | $1258.71 | $1290.00 | $1251.11 | $1278.47 | 373,424 |
| 5/26/2026 | $1239.45 | $1280.00 | $1212.00 | $1259.89 | 386,487 |
| 5/22/2026 | $1232.00 | $1277.23 | $1225.00 | $1239.91 | 303,439 |
| 5/21/2026 | $1224.95 | $1258.47 | $1200.32 | $1228.10 | 341,625 |
| 5/20/2026 | $1170.78 | $1243.00 | $1150.00 | $1230.23 | 395,382 |
| 5/19/2026 | $1206.11 | $1245.94 | $1171.06 | $1186.15 | 506,300 |
| 5/18/2026 | $1094.21 | $1185.16 | $1094.21 | $1181.82 | 429,379 |
| 5/15/2026 | $1081.39 | $1112.84 | $1077.70 | $1098.59 | 288,950 |
| 5/14/2026 | $1059.05 | $1106.40 | $1054.42 | $1076.93 | 328,769 |
| 5/13/2026 | $1078.00 | $1078.60 | $1046.22 | $1064.64 | 376,390 |
| 5/12/2026 | $1090.28 | $1113.14 | $1081.25 | $1086.00 | 345,240 |
| 5/11/2026 | $1120.24 | $1120.24 | $1086.87 | $1092.00 | 289,871 |
| 5/8/2026 | $1122.00 | $1132.93 | $1100.00 | $1126.00 | 315,427 |
| 5/7/2026 | $1075.00 | $1133.65 | $1075.00 | $1128.39 | 324,074 |
| 5/6/2026 | $1065.23 | $1082.41 | $1043.46 | $1067.00 | 425,625 |
| 5/5/2026 | $1058.10 | $1080.00 | $1039.81 | $1066.27 | 278,377 |
| 5/4/2026 | $1050.65 | $1072.63 | $1037.30 | $1060.00 | 242,744 |
| 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 |