FICO(FICO)
FICO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $1065.00 | $1117.93 | $1048.00 | $1110.70 | 251,296 |
| 8/12/2026 | $1030.93 | $1054.99 | $1015.00 | $1044.21 | 525,319 |
| 8/11/2026 | $1044.71 | $1048.48 | $1016.01 | $1038.23 | 338,354 |
| 8/10/2026 | $1029.60 | $1070.00 | $1029.35 | $1049.74 | 294,923 |
| 8/7/2026 | $1033.20 | $1058.73 | $1023.00 | $1041.40 | 308,235 |
| 8/6/2026 | $1087.28 | $1087.28 | $1020.20 | $1031.89 | 370,540 |
| 8/5/2026 | $1056.00 | $1107.63 | $1051.00 | $1091.55 | 320,213 |
| 8/4/2026 | $1040.00 | $1055.35 | $1028.46 | $1046.99 | 491,846 |
| 8/3/2026 | $1111.60 | $1115.98 | $1031.14 | $1045.46 | 636,500 |
| 7/31/2026 | $1136.01 | $1136.02 | $1070.24 | $1122.97 | 926,781 |
| 7/30/2026 | $1150.00 | $1238.60 | $1125.28 | $1139.54 | 996,634 |
| 7/29/2026 | $1348.49 | $1410.17 | $1334.24 | $1373.08 | 432,377 |
| 7/28/2026 | $1301.55 | $1390.00 | $1288.15 | $1336.22 | 402,830 |
| 7/27/2026 | $1262.11 | $1301.00 | $1250.00 | $1280.57 | 275,645 |
| 7/24/2026 | $1220.00 | $1252.72 | $1209.92 | $1237.37 | 149,700 |
| 7/23/2026 | $1218.16 | $1230.02 | $1188.10 | $1206.19 | 186,525 |
| 7/22/2026 | $1244.13 | $1248.28 | $1212.12 | $1221.47 | 191,444 |
| 7/21/2026 | $1209.29 | $1244.32 | $1172.69 | $1227.34 | 223,600 |
| 7/20/2026 | $1249.28 | $1269.58 | $1231.73 | $1263.83 | 197,700 |
| 7/17/2026 | $1232.89 | $1260.21 | $1219.97 | $1257.11 | 251,465 |
| 7/16/2026 | $1218.99 | $1256.50 | $1209.68 | $1241.22 | 201,212 |
| 7/15/2026 | $1232.14 | $1270.00 | $1196.94 | $1205.79 | 228,445 |
| 7/14/2026 | $1230.15 | $1258.96 | $1204.01 | $1210.52 | 342,500 |
| 7/13/2026 | $1269.77 | $1289.48 | $1251.85 | $1278.25 | 283,725 |
| 7/10/2026 | $1290.00 | $1304.75 | $1246.47 | $1250.90 | 213,500 |
| 7/9/2026 | $1245.00 | $1279.72 | $1233.33 | $1279.41 | 156,000 |
| 7/8/2026 | $1288.99 | $1298.08 | $1259.91 | $1266.08 | 223,432 |
| 7/7/2026 | $1295.00 | $1335.61 | $1294.00 | $1300.27 | 267,755 |
| 7/6/2026 | $1269.16 | $1295.57 | $1250.00 | $1286.51 | 162,611 |
| 7/2/2026 | $1220.76 | $1273.98 | $1212.50 | $1270.83 | 270,346 |
| 7/1/2026 | $1200.51 | $1226.68 | $1189.00 | $1206.65 | 254,700 |
| 6/30/2026 | $1161.65 | $1199.74 | $1160.00 | $1194.78 | 255,606 |
| 6/29/2026 | $1200.00 | $1213.05 | $1173.46 | $1177.52 | 287,629 |
| 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 |