XNYS
Datos históricos de Fair Isaac Corporation
Fair Isaac Corporation · FICO
$672.99
▲ +5.41 (+0.81%)
Última operación · 10/10/2026, 18:50:24 UTC
- Variación en el periodo
- −59.91%
- Máximo
- US$1,858.91
- 12 de diciembre de 2025
- Mínimo
- US$586.05
- 30 de septiembre de 2026
- Volumen medio diario
- 0.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 717.89 | 718.88 | 663.12 | 667.58 | −5.63% | 1.09 M |
| 8 oct 2026 | 684.00 | 712.99 | 679.67 | 707.43 | +3.76% | 1.5 M |
| 7 oct 2026 | 690.00 | 696.00 | 663.59 | 681.77 | −1.97% | 1.49 M |
| 6 oct 2026 | 694.79 | 703.86 | 676.00 | 695.46 | +0.85% | 1.38 M |
| 5 oct 2026 | 661.73 | 692.92 | 648.95 | 689.61 | +4.29% | 1.17 M |
| 2 oct 2026 | 614.00 | 675.50 | 609.00 | 661.25 | −0.08% | 1.65 M |
| 1 oct 2026 | 635.00 | 675.87 | 620.00 | 661.75 | +11.69% | 3 M |
| 30 sep 2026 | 602.02 | 612.01 | 586.05 | 592.47 | −4.11% | 2.01 M |
| 29 sep 2026 | 668.08 | 685.00 | 595.19 | 617.87 | −26.52% | 4.91 M |
| 28 sep 2026 | 852.86 | 853.55 | 832.00 | 840.89 | −2.57% | 394,267.969 |
| 25 sep 2026 | 857.00 | 870.00 | 848.64 | 863.09 | +0.77% | 387,457.676 |
| 24 sep 2026 | 888.12 | 892.85 | 855.00 | 856.48 | −2.63% | 502,492.393 |
| 23 sep 2026 | 910.00 | 916.05 | 875.45 | 879.62 | −3.81% | 501,918.953 |
| 22 sep 2026 | 937.15 | 941.97 | 909.16 | 914.48 | −1.09% | 342,305.285 |
| 21 sep 2026 | 964.19 | 967.99 | 921.02 | 924.52 | −2.65% | 487,559.324 |
| 18 sep 2026 | 965.14 | 970.46 | 941.82 | 949.68 | −1.72% | 823,508.754 |
| 17 sep 2026 | 990.30 | 990.84 | 961.13 | 966.30 | −2.53% | 244,806.533 |
| 16 sep 2026 | 980.00 | 1,003.17 | 976.00 | 991.35 | +0.55% | 215,996.398 |
| 15 sep 2026 | 991.50 | 1,009.00 | 975.83 | 985.96 | −1.55% | 278,738.113 |
| 14 sep 2026 | 1,002.00 | 1,014.00 | 982.78 | 1,001.50 | +1.63% | 253,759.576 |
| 11 sep 2026 | 965.23 | 1,000.82 | 960.02 | 985.39 | +2.57% | 400,369.738 |
| 10 sep 2026 | 973.71 | 982.99 | 947.91 | 960.67 | −2.29% | 365,480.861 |
| 9 sep 2026 | 934.99 | 994.50 | 913.04 | 983.19 | +5.35% | 793,967.825 |
| 8 sep 2026 | 920.51 | 938.84 | 899.00 | 933.30 | +0.11% | 668,025.747 |
| 4 sep 2026 | 934.39 | 954.08 | 885.00 | 932.26 | −16.68% | 1.43 M |
| 3 sep 2026 | 1,114.55 | 1,150.84 | 1,099.00 | 1,118.93 | +1.77% | 203,242.707 |
| 2 sep 2026 | 1,087.12 | 1,109.99 | 1,087.12 | 1,099.45 | −0.38% | 165,514.444 |
| 1 sep 2026 | 1,135.93 | 1,135.93 | 1,086.00 | 1,103.68 | −3.79% | 252,932.768 |
| 31 ago 2026 | 1,136.27 | 1,158.29 | 1,132.00 | 1,147.21 | −0.55% | 242,915.564 |
| 28 ago 2026 | 1,161.00 | 1,177.00 | 1,150.00 | 1,153.57 | −0.30% | 157,598.688 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.