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
2024-12-31 2,012.67 2,012.67 1,974.41 1,990.93 0.2M
2024-12-30 2,007.27 2,031.50 1,981.00 2,013.65 0.1M
2024-12-27 2,054.29 2,054.29 2,017.00 2,037.33 0.1M
2024-12-26 2,093.45 2,093.45 2,058.19 2,062.71 0.1M
2024-12-24 2,086.72 2,105.20 2,083.07 2,104.99 0.0M
2024-12-23 2,080.12 2,091.32 2,059.60 2,080.43 0.1M
2024-12-20 2,030.00 2,090.98 2,030.00 2,090.98 0.3M
2024-12-19 2,055.14 2,091.96 2,036.65 2,044.89 0.2M
2024-12-18 2,146.06 2,146.06 2,044.46 2,051.10 0.2M
2024-12-17 2,154.78 2,166.61 2,132.73 2,138.18 0.2M
2024-12-16 2,163.53 2,178.77 2,161.64 2,170.49 0.1M
2024-12-13 2,189.36 2,202.82 2,156.15 2,168.89 0.1M
2024-12-12 2,176.57 2,211.15 2,169.80 2,190.92 0.2M
2024-12-11 2,183.26 2,216.06 2,175.12 2,196.05 0.2M
2024-12-10 2,232.98 2,250.45 2,162.23 2,172.69 0.3M
2024-12-09 2,353.82 2,361.83 2,206.70 2,227.11 0.2M
2024-12-06 2,368.00 2,400.00 2,360.65 2,371.83 0.1M
2024-12-05 2,391.65 2,398.27 2,351.15 2,367.16 0.2M
2024-12-04 2,356.91 2,400.00 2,356.91 2,375.83 0.1M
2024-12-03 2,313.30 2,345.67 2,302.57 2,345.32 0.3M
2024-12-02 2,376.67 2,376.67 2,315.01 2,332.11 0.1M
2024-11-29 2,376.68 2,387.20 2,361.36 2,375.03 0.1M
2024-11-27 2,382.40 2,382.40 2,329.28 2,354.00 0.1M
2024-11-26 2,354.64 2,390.45 2,352.41 2,382.40 0.2M
2024-11-25 2,362.21 2,383.43 2,329.94 2,360.22 0.3M
2024-11-22 2,348.38 2,377.74 2,324.32 2,355.35 0.1M
2024-11-21 2,317.20 2,353.01 2,297.53 2,337.83 0.1M
2024-11-20 2,292.50 2,310.08 2,232.38 2,309.60 0.1M
2024-11-19 2,252.27 2,304.52 2,252.27 2,284.43 0.1M
2024-11-18 2,261.00 2,305.30 2,250.26 2,272.31 0.1M
2024-11-15 2,295.05 2,295.05 2,246.32 2,261.00 0.2M
2024-11-14 2,344.52 2,364.38 2,305.30 2,323.17 0.1M
2024-11-13 2,348.23 2,402.52 2,342.62 2,348.45 0.1M
2024-11-12 2,350.00 2,369.05 2,324.29 2,348.10 0.1M
2024-11-11 2,355.61 2,359.77 2,316.36 2,350.00 0.2M
2024-11-08 2,203.50 2,351.98 2,203.50 2,332.29 0.3M
2024-11-07 2,123.84 2,188.93 2,036.65 2,176.10 0.3M
2024-11-06 2,059.00 2,098.34 2,042.48 2,090.63 0.2M
2024-11-05 1,992.00 2,023.13 1,989.11 2,009.75 0.1M
2024-11-04 1,986.30 1,999.62 1,978.40 1,990.94 0.1M
2024-11-01 1,995.25 2,011.87 1,985.38 1,988.91 0.1M
2024-10-31 2,000.00 2,026.59 1,993.09 1,993.11 0.1M
2024-10-30 2,007.22 2,034.46 2,000.20 2,006.99 0.1M
2024-10-29 2,000.85 2,023.39 2,000.85 2,021.86 0.2M
2024-10-28 2,012.44 2,018.67 1,996.50 1,996.88 0.1M
2024-10-25 2,015.08 2,025.92 1,989.09 1,999.97 0.1M
2024-10-24 2,020.62 2,024.43 1,993.10 1,994.05 0.2M
2024-10-23 2,020.19 2,020.19 1,991.53 1,998.66 0.2M
2024-10-22 1,978.79 2,045.90 1,978.79 2,027.82 0.2M
2024-10-21 1,964.62 1,998.29 1,961.00 1,994.45 0.2M
2024-10-18 2,041.09 2,041.09 1,969.70 1,973.46 0.2M
2024-10-17 2,056.29 2,060.01 2,012.35 2,038.95 0.1M
2024-10-16 2,050.30 2,055.96 2,036.00 2,051.78 0.1M
2024-10-15 2,090.00 2,103.70 2,057.20 2,061.05 0.1M
2024-10-14 2,051.31 2,085.20 2,042.39 2,068.91 0.1M
2024-10-11 1,998.39 2,031.00 1,991.20 2,031.00 0.2M
2024-10-10 2,008.28 2,010.00 1,976.74 1,984.52 0.2M
2024-10-09 2,000.00 2,043.60 2,000.00 2,024.99 0.1M
2024-10-08 1,973.11 1,996.24 1,968.31 1,989.58 0.1M
2024-10-07 1,920.75 1,975.90 1,918.55 1,955.00 0.1M
2024-10-04 1,941.43 1,948.29 1,886.20 1,913.38 0.1M
2024-10-03 1,938.00 1,941.78 1,918.60 1,935.95 0.1M
2024-10-02 1,907.56 1,944.79 1,902.98 1,938.16 0.1M
2024-10-01 1,953.57 1,962.96 1,906.00 1,915.69 0.2M
2024-09-30 1,921.61 1,946.75 1,917.27 1,943.52 0.1M
2024-09-27 1,923.11 1,925.53 1,908.87 1,919.65 0.1M
2024-09-26 1,926.87 1,928.60 1,910.00 1,923.81 0.1M
2024-09-25 1,916.90 1,934.75 1,907.41 1,909.85 0.1M
2024-09-24 1,950.04 1,950.04 1,911.22 1,916.90 0.1M
2024-09-23 1,949.51 1,962.83 1,939.82 1,947.38 0.1M
2024-09-20 1,925.17 1,951.40 1,923.95 1,934.63 0.3M
2024-09-19 1,935.98 1,946.80 1,917.47 1,929.21 0.1M
2024-09-18 1,885.34 1,915.00 1,876.86 1,900.33 0.1M
2024-09-17 1,894.48 1,907.49 1,868.25 1,884.45 0.2M
2024-09-16 1,865.00 1,895.08 1,862.96 1,894.98 0.1M
2024-09-13 1,868.29 1,886.23 1,858.50 1,868.96 0.1M
2024-09-12 1,840.75 1,863.44 1,822.24 1,862.08 0.1M
2024-09-11 1,792.00 1,836.77 1,764.01 1,834.23 0.1M
2024-09-10 1,783.78 1,798.61 1,760.83 1,797.28 0.1M
2024-09-09 1,749.03 1,795.20 1,749.03 1,776.49 0.1M
2024-09-06 1,771.10 1,779.00 1,732.12 1,734.01 0.2M
2024-09-05 1,742.20 1,759.63 1,727.07 1,757.14 0.1M
2024-09-04 1,677.47 1,758.78 1,677.47 1,751.25 0.2M
2024-09-03 1,730.61 1,769.02 1,679.54 1,688.41 0.2M
2024-08-30 1,722.84 1,730.27 1,696.87 1,730.27 0.1M
2024-08-29 1,730.00 1,750.35 1,710.05 1,713.29 0.1M
2024-08-28 1,723.37 1,725.17 1,702.03 1,722.35 0.1M
2024-08-27 1,701.55 1,717.50 1,688.35 1,714.90 0.2M
2024-08-26 1,743.20 1,749.09 1,706.27 1,706.27 0.2M
2024-08-23 1,747.93 1,756.45 1,732.36 1,745.38 0.1M
2024-08-22 1,758.09 1,760.88 1,732.85 1,737.16 0.1M
2024-08-21 1,745.03 1,759.71 1,732.92 1,751.60 0.1M
2024-08-20 1,760.15 1,766.54 1,744.73 1,750.00 0.1M
2024-08-19 1,747.10 1,761.19 1,738.87 1,753.70 0.1M
2024-08-16 1,726.93 1,762.56 1,707.93 1,751.70 0.2M
2024-08-15 1,818.02 1,818.02 1,731.67 1,733.79 0.3M
2024-08-14 1,777.00 1,812.67 1,777.00 1,809.75 0.1M
2024-08-13 1,734.38 1,776.32 1,734.38 1,774.66 0.1M
2024-08-12 1,755.80 1,755.80 1,710.41 1,720.00 0.1M
2024-08-09 1,720.00 1,759.76 1,714.01 1,752.25 0.2M
2024-08-08 1,683.93 1,720.60 1,673.03 1,717.12 0.1M
2024-08-07 1,678.25 1,708.60 1,659.00 1,668.63 0.2M
2024-08-06 1,599.89 1,677.01 1,589.92 1,654.99 0.3M
2024-08-05 1,554.60 1,607.08 1,544.99 1,581.82 0.1M
2024-08-02 1,547.10 1,602.49 1,537.39 1,600.38 0.1M
2024-08-01 1,554.68 1,668.63 1,528.43 1,578.95 0.3M
2024-07-31 1,617.14 1,630.00 1,592.27 1,600.00 0.3M
2024-07-30 1,599.98 1,621.97 1,581.92 1,588.50 0.2M
2024-07-29 1,612.60 1,615.45 1,586.99 1,588.72 0.2M
2024-07-26 1,579.42 1,612.57 1,579.42 1,605.94 0.1M
2024-07-25 1,570.65 1,591.48 1,551.94 1,576.93 0.1M
2024-07-24 1,621.80 1,626.29 1,553.71 1,559.24 0.2M
2024-07-23 1,635.48 1,658.03 1,625.45 1,628.12 0.2M
2024-07-22 1,597.82 1,643.55 1,597.82 1,632.17 0.2M
2024-07-19 1,594.11 1,623.82 1,588.34 1,590.79 0.2M
2024-07-18 1,608.01 1,635.68 1,575.51 1,584.76 0.2M
2024-07-17 1,616.88 1,627.11 1,594.83 1,602.80 0.2M
2024-07-16 1,596.00 1,620.50 1,594.51 1,614.77 0.1M
2024-07-15 1,593.42 1,609.45 1,579.14 1,590.03 0.2M
2024-07-12 1,571.38 1,605.69 1,571.38 1,588.52 0.1M
2024-07-11 1,535.76 1,567.62 1,535.76 1,567.52 0.1M
2024-07-10 1,569.84 1,569.84 1,496.18 1,534.09 0.2M
2024-07-09 1,549.18 1,575.01 1,536.08 1,568.06 0.3M
2024-07-08 1,549.23 1,549.39 1,522.22 1,530.06 0.2M
2024-07-05 1,541.58 1,555.06 1,527.01 1,551.55 0.1M
2024-07-03 1,531.00 1,541.37 1,518.46 1,530.06 0.1M
2024-07-02 1,496.00 1,529.62 1,487.70 1,529.38 0.3M
2024-07-01 1,495.20 1,504.28 1,454.41 1,496.51 0.1M
2024-06-28 1,480.29 1,518.27 1,480.29 1,488.66 0.3M
2024-06-27 1,477.53 1,497.91 1,469.96 1,477.51 0.2M
2024-06-26 1,448.94 1,475.56 1,443.68 1,470.00 0.2M
2024-06-25 1,445.37 1,462.89 1,442.41 1,457.29 0.2M
2024-06-24 1,429.23 1,444.81 1,410.66 1,441.50 0.3M
2024-06-21 1,418.23 1,436.44 1,406.38 1,436.11 0.2M
2024-06-20 1,428.25 1,428.61 1,401.67 1,412.76 0.1M
2024-06-18 1,411.65 1,439.94 1,411.15 1,421.80 0.2M
2024-06-17 1,386.58 1,410.61 1,370.28 1,409.96 0.1M
2024-06-14 1,374.29 1,393.25 1,365.00 1,390.59 0.1M
2024-06-13 1,378.40 1,389.87 1,358.24 1,379.01 0.1M
2024-06-12 1,332.15 1,390.54 1,331.86 1,378.36 0.2M
2024-06-11 1,298.64 1,322.19 1,287.99 1,315.33 0.1M
2024-06-10 1,307.68 1,325.72 1,298.27 1,310.15 0.1M
2024-06-07 1,332.93 1,332.93 1,307.12 1,310.32 0.1M
2024-06-06 1,351.97 1,364.22 1,329.11 1,329.88 0.1M
2024-06-05 1,312.33 1,351.95 1,309.57 1,351.07 0.1M
2024-06-04 1,290.46 1,310.91 1,285.27 1,302.74 0.1M
2024-06-03 1,288.67 1,294.94 1,274.55 1,293.82 0.1M
2024-05-31 1,304.31 1,305.15 1,266.72 1,289.93 0.3M
2024-05-30 1,341.56 1,342.38 1,293.69 1,302.66 0.2M
2024-05-29 1,374.22 1,386.55 1,354.33 1,356.30 0.1M
2024-05-28 1,380.16 1,390.00 1,364.34 1,385.13 0.2M
2024-05-24 1,356.19 1,387.84 1,346.25 1,384.64 0.2M
2024-05-23 1,381.35 1,381.35 1,353.09 1,353.18 0.2M
2024-05-22 1,374.71 1,393.42 1,366.06 1,366.64 0.2M
2024-05-21 1,443.69 1,443.69 1,367.02 1,374.80 0.4M
2024-05-20 1,423.49 1,451.78 1,422.35 1,446.28 0.3M
2024-05-17 1,415.95 1,415.95 1,388.00 1,411.35 0.2M
2024-05-16 1,374.86 1,412.36 1,366.16 1,404.43 0.4M
2024-05-15 1,365.94 1,397.79 1,364.58 1,368.16 0.3M
2024-05-14 1,333.12 1,355.33 1,324.30 1,353.93 0.2M
2024-05-13 1,331.02 1,342.45 1,322.32 1,332.53 0.2M
2024-05-10 1,293.00 1,358.22 1,293.00 1,328.61 0.4M
2024-05-09 1,251.44 1,288.52 1,240.31 1,286.78 0.2M
2024-05-08 1,241.00 1,262.97 1,238.69 1,251.44 0.1M
2024-05-07 1,240.10 1,244.18 1,229.29 1,240.62 0.2M
2024-05-06 1,205.78 1,242.64 1,204.03 1,242.63 0.2M
2024-05-03 1,182.34 1,204.54 1,176.43 1,193.01 0.2M
2024-05-02 1,155.64 1,166.53 1,134.86 1,165.35 0.2M
2024-05-01 1,138.03 1,178.60 1,134.06 1,140.73 0.2M
2024-04-30 1,143.00 1,157.98 1,131.03 1,133.33 0.2M
2024-04-29 1,116.40 1,145.48 1,112.65 1,143.06 0.3M
2024-04-26 1,136.83 1,159.81 1,105.65 1,110.85 0.4M
2024-04-25 1,175.79 1,211.77 1,168.83 1,193.66 0.2M
2024-04-24 1,197.67 1,218.12 1,178.07 1,193.03 0.2M
2024-04-23 1,155.01 1,188.40 1,155.01 1,188.19 0.3M
2024-04-22 1,142.48 1,157.16 1,136.64 1,150.66 0.2M
2024-04-19 1,165.64 1,165.64 1,121.88 1,130.06 0.2M
2024-04-18 1,163.28 1,203.00 1,147.06 1,162.25 0.2M
2024-04-17 1,157.25 1,169.92 1,144.87 1,153.28 0.2M
2024-04-16 1,151.27 1,153.92 1,130.86 1,152.70 0.2M
2024-04-15 1,185.21 1,197.84 1,145.62 1,150.52 0.2M
2024-04-12 1,168.89 1,183.74 1,166.50 1,175.61 0.1M
2024-04-11 1,187.13 1,199.67 1,180.25 1,191.68 0.1M
2024-04-10 1,200.00 1,211.26 1,177.61 1,181.23 0.2M
2024-04-09 1,246.45 1,246.45 1,209.54 1,219.08 0.1M
2024-04-08 1,232.31 1,244.04 1,222.46 1,238.88 0.1M
2024-04-05 1,221.89 1,243.40 1,221.89 1,231.65 0.1M
2024-04-04 1,260.61 1,266.86 1,214.89 1,219.85 0.1M
2024-04-03 1,229.61 1,261.74 1,229.61 1,248.55 0.1M
2024-04-02 1,233.58 1,247.46 1,224.81 1,247.29 0.1M
2024-04-01 1,249.61 1,265.74 1,247.93 1,254.37 0.1M
2024-03-28 1,259.11 1,276.48 1,248.57 1,249.61 0.2M
2024-03-27 1,292.00 1,307.98 1,255.02 1,258.51 0.1M
2024-03-26 1,277.19 1,290.13 1,271.30 1,282.47 0.1M
2024-03-25 1,276.74 1,276.74 1,260.19 1,266.61 0.1M
2024-03-22 1,280.00 1,286.00 1,264.10 1,276.74 0.2M
2024-03-21 1,258.76 1,287.46 1,241.41 1,280.02 0.1M
2024-03-20 1,243.38 1,247.13 1,228.02 1,245.40 0.1M
2024-03-19 1,216.82 1,239.73 1,210.00 1,235.63 0.2M
2024-03-18 1,217.97 1,254.99 1,216.34 1,222.74 0.2M
2024-03-15 1,188.10 1,213.63 1,181.00 1,211.81 0.3M
2024-03-14 1,251.52 1,258.77 1,192.75 1,202.00 0.4M
2024-03-13 1,324.23 1,327.54 1,221.30 1,245.82 0.4M
2024-03-12 1,289.42 1,331.97 1,282.84 1,328.59 0.2M
2024-03-11 1,288.29 1,294.96 1,262.86 1,282.68 0.2M
2024-03-08 1,336.37 1,349.75 1,296.00 1,300.45 0.1M
2024-03-07 1,300.00 1,335.04 1,295.21 1,334.99 0.2M
2024-03-06 1,278.42 1,290.50 1,268.56 1,288.11 0.1M
2024-03-05 1,297.37 1,297.37 1,248.03 1,263.65 0.2M
2024-03-04 1,295.04 1,315.84 1,293.11 1,301.25 0.1M
2024-03-01 1,266.48 1,297.63 1,263.65 1,295.20 0.1M
2024-02-29 1,279.34 1,284.27 1,265.20 1,269.91 0.2M
2024-02-28 1,273.86 1,286.80 1,273.86 1,274.63 0.2M
2024-02-27 1,280.78 1,288.75 1,271.02 1,276.03 0.1M
2024-02-26 1,292.92 1,306.20 1,288.23 1,288.25 0.2M
2024-02-23 1,291.89 1,296.36 1,268.29 1,282.33 0.1M
2024-02-22 1,277.52 1,290.92 1,267.38 1,288.26 0.1M
2024-02-21 1,248.91 1,259.38 1,223.88 1,246.56 0.2M
2024-02-20 1,278.76 1,278.76 1,252.69 1,259.20 0.2M
2024-02-16 1,295.88 1,304.23 1,280.60 1,282.06 0.1M
2024-02-15 1,299.64 1,307.49 1,283.23 1,302.70 0.1M
2024-02-14 1,283.56 1,297.77 1,279.43 1,293.84 0.2M
2024-02-13 1,269.68 1,289.88 1,257.78 1,269.48 0.3M
2024-02-12 1,333.93 1,333.93 1,295.02 1,298.35 0.2M
2024-02-09 1,327.95 1,336.39 1,317.42 1,323.81 0.1M
2024-02-08 1,283.23 1,325.00 1,283.23 1,321.44 0.2M
2024-02-07 1,263.63 1,286.75 1,261.96 1,280.45 0.2M
2024-02-06 1,259.81 1,264.24 1,230.39 1,259.81 0.2M
2024-02-05 1,256.13 1,258.79 1,233.87 1,256.13 0.1M
2024-02-02 1,243.20 1,257.50 1,239.98 1,255.30 0.1M
2024-02-01 1,198.83 1,243.65 1,198.83 1,243.17 0.2M
2024-01-31 1,197.34 1,219.34 1,187.89 1,198.83 0.2M
2024-01-30 1,216.62 1,222.72 1,196.99 1,197.06 0.2M
2024-01-29 1,200.00 1,228.36 1,199.04 1,222.38 0.2M
2024-01-26 1,235.50 1,275.92 1,195.01 1,196.36 0.4M
2024-01-25 1,286.92 1,292.17 1,273.89 1,284.27 0.2M
2024-01-24 1,307.14 1,307.14 1,274.55 1,275.55 0.2M
2024-01-23 1,280.00 1,291.48 1,263.36 1,281.51 0.3M
2024-01-22 1,272.00 1,297.45 1,264.52 1,288.32 0.2M
2024-01-19 1,260.25 1,266.71 1,248.02 1,260.21 0.2M
2024-01-18 1,237.25 1,253.48 1,231.99 1,250.42 0.1M
2024-01-17 1,220.00 1,231.24 1,204.69 1,230.16 0.2M
2024-01-16 1,230.00 1,254.42 1,211.59 1,224.39 0.2M
2024-01-12 1,221.12 1,231.50 1,215.77 1,230.99 0.1M
2024-01-11 1,204.27 1,215.69 1,190.57 1,214.84 0.1M
2024-01-10 1,168.33 1,200.34 1,165.77 1,200.23 0.1M
2024-01-09 1,144.84 1,163.94 1,139.75 1,159.66 0.1M
2024-01-08 1,120.92 1,154.52 1,115.81 1,152.43 0.1M
2024-01-05 1,115.52 1,132.40 1,113.19 1,115.46 0.2M
2024-01-04 1,124.09 1,132.93 1,115.10 1,117.46 0.1M
2024-01-03 1,131.16 1,135.00 1,116.12 1,122.37 0.2M
2024-01-02 1,152.40 1,158.01 1,119.88 1,131.16 0.2M