Fair Isaac

FICO
🏛️ usa →
1,496.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 436.17 440.37 433.47 433.67 0.1M
2021-12-30 440.65 444.12 436.98 437.11 0.3M
2021-12-29 435.00 440.89 433.10 439.63 0.2M
2021-12-28 432.88 436.76 430.95 433.70 0.2M
2021-12-27 435.99 438.31 430.50 434.88 0.2M
2021-12-23 430.00 436.99 429.26 435.10 0.1M
2021-12-22 423.37 434.00 423.37 430.26 0.2M
2021-12-21 425.00 430.77 422.03 424.72 0.4M
2021-12-20 409.67 424.79 408.73 423.13 0.3M
2021-12-17 404.60 414.98 404.33 412.25 0.7M
2021-12-16 416.08 423.01 405.03 408.46 0.5M
2021-12-15 407.27 415.47 401.34 415.01 0.4M
2021-12-14 409.23 418.58 403.29 407.77 0.4M
2021-12-13 408.06 417.70 403.57 414.04 0.3M
2021-12-10 407.39 410.83 403.80 407.49 0.3M
2021-12-09 403.09 409.69 402.36 406.99 0.4M
2021-12-08 399.00 408.84 396.15 404.40 0.3M
2021-12-07 402.04 415.39 398.33 400.33 0.4M
2021-12-06 381.21 402.24 377.18 399.28 0.6M
2021-12-03 383.77 383.77 372.89 381.51 0.4M
2021-12-02 361.62 381.77 361.62 380.55 0.5M
2021-12-01 358.00 368.00 355.86 363.58 0.5M
2021-11-30 349.35 356.93 348.92 353.13 0.6M
2021-11-29 347.15 354.06 343.60 350.66 0.3M
2021-11-26 350.64 354.46 344.63 345.62 0.1M
2021-11-24 348.42 354.45 344.75 353.37 0.2M
2021-11-23 351.30 352.95 342.89 349.93 0.3M
2021-11-22 357.59 359.62 349.70 354.18 0.3M
2021-11-19 354.26 367.34 354.00 357.51 0.6M
2021-11-18 363.42 363.85 352.73 352.76 0.4M
2021-11-17 379.40 379.90 362.39 362.58 0.6M
2021-11-16 390.00 396.09 377.73 377.86 0.4M
2021-11-15 376.21 394.50 376.21 390.66 0.4M
2021-11-12 382.47 382.47 370.52 375.67 0.4M
2021-11-11 387.78 399.80 377.55 377.81 0.6M
2021-11-10 400.28 402.04 383.00 388.61 0.4M
2021-11-09 398.90 406.09 391.68 403.74 0.4M
2021-11-08 388.29 400.88 386.14 398.18 0.6M
2021-11-05 384.34 387.52 379.41 380.20 0.2M
2021-11-04 385.61 388.23 382.11 382.85 0.3M
2021-11-03 390.00 391.43 380.56 384.00 0.5M
2021-11-02 400.00 403.75 390.28 390.54 0.2M
2021-11-01 398.52 402.59 396.77 400.26 0.1M
2021-10-29 392.91 401.78 392.91 398.20 0.2M
2021-10-28 397.46 400.94 392.28 395.34 0.2M
2021-10-27 410.48 410.48 394.42 395.05 0.3M
2021-10-26 415.17 419.22 410.80 410.82 0.2M
2021-10-25 410.78 419.21 409.74 413.99 0.2M
2021-10-22 409.03 412.45 406.02 410.05 0.1M
2021-10-21 407.36 410.88 401.13 407.83 0.2M
2021-10-20 418.40 419.66 409.43 410.64 0.2M
2021-10-19 419.16 419.95 414.57 415.45 0.1M
2021-10-18 408.09 415.91 408.09 415.22 0.1M
2021-10-15 410.00 412.59 406.21 409.80 0.3M
2021-10-14 401.08 409.51 401.08 408.23 0.2M
2021-10-13 402.10 404.23 396.95 397.26 0.2M
2021-10-12 396.80 402.01 396.25 399.16 0.2M
2021-10-11 400.67 403.47 394.17 394.54 0.2M
2021-10-08 408.14 411.42 400.66 400.96 0.2M
2021-10-07 403.16 415.15 403.16 406.45 0.2M
2021-10-06 392.06 400.54 392.06 400.16 0.3M
2021-10-05 397.60 401.45 394.26 395.77 0.3M
2021-10-04 404.58 404.58 392.26 396.12 0.2M
2021-10-01 400.41 410.23 397.57 406.08 0.3M
2021-09-30 400.03 403.62 397.21 397.93 0.3M
2021-09-29 407.75 408.89 399.25 399.75 0.2M
2021-09-28 410.55 411.91 404.27 404.42 0.2M
2021-09-27 416.10 418.08 411.97 416.36 0.2M
2021-09-24 421.82 422.82 417.59 419.31 0.2M
2021-09-23 419.78 427.26 418.54 423.35 0.2M
2021-09-22 421.05 421.58 416.87 417.96 0.3M
2021-09-21 429.09 429.09 418.18 419.82 0.2M
2021-09-20 429.25 429.76 420.80 426.56 0.3M
2021-09-17 443.89 444.49 432.30 434.25 0.6M
2021-09-16 439.30 446.05 438.47 444.44 0.3M
2021-09-15 437.37 440.89 430.00 440.50 0.3M
2021-09-14 445.67 445.98 437.90 439.27 0.2M
2021-09-13 452.96 452.96 442.67 444.35 0.2M
2021-09-10 464.24 465.78 451.16 451.38 0.2M
2021-09-09 463.08 465.08 461.01 461.59 0.2M
2021-09-08 462.06 464.05 459.07 462.64 0.2M
2021-09-07 466.59 466.90 460.73 462.29 0.2M
2021-09-03 470.00 472.11 466.39 467.23 0.1M
2021-09-02 472.14 473.44 468.32 471.97 0.2M
2021-09-01 462.83 472.61 462.83 468.98 0.3M
2021-08-31 454.55 460.98 452.61 459.74 0.3M
2021-08-30 459.00 462.12 454.08 455.14 0.2M
2021-08-27 451.54 464.76 451.54 459.50 0.2M
2021-08-26 458.15 459.00 447.48 450.55 0.2M
2021-08-25 455.00 459.98 447.43 458.15 0.2M
2021-08-24 449.50 457.50 449.00 454.28 0.2M
2021-08-23 442.00 450.29 439.07 448.43 0.3M
2021-08-20 447.99 448.54 440.54 442.38 0.2M
2021-08-19 446.56 454.77 446.56 447.16 0.2M
2021-08-18 459.69 461.95 449.60 450.04 0.3M
2021-08-17 446.31 457.83 443.70 457.33 0.3M
2021-08-16 450.00 450.00 442.99 448.12 0.3M
2021-08-13 453.79 455.50 445.13 451.65 0.4M
2021-08-12 458.58 459.04 450.62 454.22 0.4M
2021-08-11 460.41 468.42 454.27 460.04 0.3M
2021-08-10 474.11 477.07 455.71 459.52 0.4M
2021-08-09 476.97 484.13 469.15 469.90 0.3M
2021-08-06 486.11 489.81 473.56 477.61 0.3M
2021-08-05 501.00 504.33 485.43 487.00 0.4M
2021-08-04 518.87 528.19 496.35 501.31 0.6M
2021-08-03 527.36 529.64 501.72 513.61 0.6M
2021-08-02 526.15 534.33 525.29 526.05 0.2M
2021-07-30 522.64 529.08 522.64 523.91 0.2M
2021-07-29 528.34 536.18 525.75 527.78 0.2M
2021-07-28 531.10 536.99 525.53 527.46 0.1M
2021-07-27 541.43 541.86 526.49 529.79 0.2M
2021-07-26 539.99 547.44 535.84 539.94 0.2M
2021-07-23 551.57 553.97 545.79 552.88 0.2M
2021-07-22 542.69 551.09 542.69 550.24 0.2M
2021-07-21 531.96 542.69 530.97 540.83 0.2M
2021-07-20 525.41 538.11 523.88 533.30 0.2M
2021-07-19 519.74 526.96 516.40 521.88 0.1M
2021-07-16 522.39 530.01 522.39 523.93 0.1M
2021-07-15 521.27 522.20 514.26 519.33 0.2M
2021-07-14 521.00 523.88 518.60 521.62 0.2M
2021-07-13 515.00 524.63 512.07 516.99 0.1M
2021-07-12 523.66 526.22 513.19 517.70 0.2M
2021-07-09 515.60 526.53 512.44 524.05 0.1M
2021-07-08 517.61 524.54 512.51 515.07 0.2M
2021-07-07 520.00 523.79 511.48 521.37 0.2M
2021-07-06 511.03 519.15 507.78 516.71 0.2M
2021-07-02 502.04 509.64 501.17 507.81 0.1M
2021-07-01 503.53 510.62 500.32 500.32 0.3M
2021-06-30 510.25 513.77 502.45 502.68 0.1M
2021-06-29 508.39 513.09 505.58 511.77 0.2M
2021-06-28 501.57 507.73 501.57 506.37 0.1M
2021-06-25 501.03 506.00 500.05 500.98 0.2M
2021-06-24 500.48 501.36 495.32 501.01 0.2M
2021-06-23 507.28 509.93 496.58 496.96 0.2M
2021-06-22 504.95 510.14 503.79 506.02 0.2M
2021-06-21 505.15 512.40 499.31 506.32 0.2M
2021-06-18 506.49 508.79 499.67 502.35 0.3M
2021-06-17 492.48 503.73 489.30 500.94 0.2M
2021-06-16 500.61 502.34 488.23 493.60 0.2M
2021-06-15 504.00 504.00 496.44 499.52 0.1M
2021-06-14 504.78 507.21 501.48 505.60 0.2M
2021-06-11 497.50 505.52 495.09 504.78 0.1M
2021-06-10 491.85 497.07 491.43 496.42 0.1M
2021-06-09 491.00 496.20 488.03 491.19 0.1M
2021-06-08 489.39 489.77 480.15 488.17 0.2M
2021-06-07 488.28 491.72 482.88 484.71 0.1M
2021-06-04 483.43 490.78 483.22 490.34 0.1M
2021-06-03 490.12 490.12 477.72 479.76 0.1M
2021-06-02 498.02 499.39 488.00 494.69 0.2M
2021-06-01 510.79 512.97 496.35 498.96 0.3M
2021-05-28 506.13 508.23 501.39 506.06 0.2M
2021-05-27 501.70 509.17 500.57 501.65 0.2M
2021-05-26 510.45 510.91 500.98 503.51 0.1M
2021-05-25 504.48 509.39 502.07 506.60 0.2M
2021-05-24 498.81 506.09 493.00 500.30 0.2M
2021-05-21 504.53 505.39 491.09 491.73 0.2M
2021-05-20 487.26 505.38 487.26 501.24 0.2M
2021-05-19 480.63 487.34 480.47 483.77 0.1M
2021-05-18 492.56 496.24 488.58 489.92 0.2M
2021-05-17 486.34 491.59 486.02 490.19 0.2M
2021-05-14 482.09 493.99 480.81 491.41 0.2M
2021-05-13 472.27 478.15 460.64 475.78 0.2M
2021-05-12 479.20 484.74 465.05 466.16 0.2M
2021-05-11 484.67 492.58 484.58 487.06 0.2M
2021-05-10 491.32 496.82 486.73 492.90 0.2M
2021-05-07 501.75 508.97 494.41 496.17 0.1M
2021-05-06 491.42 498.20 470.65 494.21 0.3M
2021-05-05 512.30 513.17 492.14 496.36 0.2M
2021-05-04 511.21 511.21 500.73 507.24 0.1M
2021-05-03 524.27 525.66 515.13 515.75 0.1M
2021-04-30 527.47 527.47 516.35 521.41 0.2M
2021-04-29 543.90 544.91 531.77 533.00 0.1M
2021-04-28 542.75 545.00 538.20 539.47 0.1M
2021-04-27 545.18 546.93 540.08 542.55 0.1M
2021-04-26 544.57 547.57 538.04 544.42 0.2M
2021-04-23 537.97 546.90 537.97 542.49 0.3M
2021-04-22 530.28 539.24 528.26 534.01 0.1M
2021-04-21 523.13 528.90 522.55 527.64 0.1M
2021-04-20 531.12 532.60 516.89 523.60 0.1M
2021-04-19 529.90 533.43 525.83 529.99 0.1M
2021-04-16 532.94 536.33 529.31 532.95 0.2M
2021-04-15 530.16 534.62 525.06 530.91 0.2M
2021-04-14 525.93 529.39 518.64 521.57 0.1M
2021-04-13 525.11 531.22 521.93 524.78 0.1M
2021-04-12 515.80 525.50 515.05 525.11 0.1M
2021-04-09 514.53 520.54 508.79 518.35 0.1M
2021-04-08 507.92 515.67 502.76 513.74 0.2M
2021-04-07 506.92 506.92 497.23 501.48 0.1M
2021-04-06 498.82 507.23 495.36 505.01 0.2M
2021-04-05 500.00 504.46 495.38 498.79 0.2M
2021-04-01 492.26 502.52 490.00 500.95 0.2M
2021-03-31 486.27 492.61 477.25 486.05 0.3M
2021-03-30 484.22 486.47 476.80 484.00 0.2M
2021-03-29 491.54 494.82 476.38 485.14 0.2M
2021-03-26 480.69 493.84 477.68 492.91 0.3M
2021-03-25 472.81 482.45 467.90 479.48 0.2M
2021-03-24 474.03 482.23 470.81 475.39 0.2M
2021-03-23 468.63 478.82 468.22 471.93 0.2M
2021-03-22 460.62 473.49 459.67 471.80 0.1M
2021-03-19 463.03 468.70 456.15 458.87 0.4M
2021-03-18 473.78 479.56 458.57 461.62 0.3M
2021-03-17 480.35 486.82 472.77 483.52 0.2M
2021-03-16 490.32 493.87 476.69 480.00 0.2M
2021-03-15 469.80 487.20 467.26 486.47 0.2M
2021-03-12 460.01 466.52 450.01 464.33 0.2M
2021-03-11 470.49 477.52 463.73 469.09 0.2M
2021-03-10 459.16 467.43 456.65 458.73 0.2M
2021-03-09 440.10 459.03 436.32 457.17 0.3M
2021-03-08 445.29 445.29 428.50 429.86 0.2M
2021-03-05 443.38 447.54 423.23 444.74 0.3M
2021-03-04 452.80 458.45 432.39 439.27 0.2M
2021-03-03 463.80 463.80 454.39 455.13 0.2M
2021-03-02 475.00 475.00 465.82 466.38 0.1M
2021-03-01 465.59 472.08 464.45 471.95 0.2M
2021-02-26 453.13 463.74 450.37 457.55 0.3M
2021-02-25 463.93 468.09 444.79 448.25 0.3M
2021-02-24 457.66 467.17 450.94 465.06 0.2M
2021-02-23 452.27 460.93 441.53 458.57 0.2M
2021-02-22 465.96 469.08 458.58 459.34 0.2M
2021-02-19 476.34 480.78 472.96 473.82 0.2M
2021-02-18 462.54 475.67 462.54 473.09 0.2M
2021-02-17 461.34 471.16 452.81 469.24 0.3M
2021-02-16 473.30 475.25 464.44 466.13 0.2M
2021-02-12 469.77 477.74 465.54 473.78 0.3M
2021-02-11 473.10 476.46 468.23 470.33 0.2M
2021-02-10 480.38 480.83 466.58 472.07 0.3M
2021-02-09 476.67 482.00 473.62 476.98 0.3M
2021-02-08 478.12 482.58 471.89 477.68 0.2M
2021-02-05 478.67 480.47 474.13 477.92 0.2M
2021-02-04 465.19 478.56 464.78 477.55 0.2M
2021-02-03 466.52 470.29 457.50 463.63 0.3M
2021-02-02 456.54 466.66 452.95 464.27 0.3M
2021-02-01 450.31 454.82 440.18 451.98 0.5M
2021-01-29 478.47 478.47 436.66 450.11 0.9M
2021-01-28 472.84 499.46 469.56 491.15 0.4M
2021-01-27 501.17 501.92 463.11 469.07 0.4M
2021-01-26 513.62 514.75 498.32 511.56 0.2M
2021-01-25 500.67 512.75 498.00 511.08 0.3M
2021-01-22 489.53 504.28 487.50 496.16 0.2M
2021-01-21 502.19 509.41 487.11 491.32 0.2M
2021-01-20 492.05 509.45 488.65 503.05 0.2M
2021-01-19 487.93 489.60 479.52 483.72 0.2M
2021-01-15 480.00 485.20 467.82 483.30 0.2M
2021-01-14 490.11 496.06 480.56 481.38 0.1M
2021-01-13 492.43 495.36 485.85 488.96 0.1M
2021-01-12 494.85 497.03 487.51 492.28 0.2M
2021-01-11 495.18 499.58 491.61 495.67 0.1M
2021-01-08 492.90 504.58 490.42 500.36 0.2M
2021-01-07 500.24 506.47 488.20 490.11 0.2M
2021-01-06 498.32 501.15 494.81 497.01 0.3M
2021-01-05 505.38 508.38 500.78 505.01 0.1M
2021-01-04 511.99 514.38 493.98 505.26 0.2M