Fair Isaac and Comp Inc (FICO)

FICO
🏛️ 미국 →
1,496.53
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 591.69 599.09 587.81 598.58 0.2M
2022-12-29 607.49 614.49 598.76 600.90 0.1M
2022-12-28 615.33 622.22 604.40 606.84 0.1M
2022-12-27 613.88 617.37 608.17 614.30 0.1M
2022-12-23 613.10 623.16 605.06 616.76 0.1M
2022-12-22 602.71 617.48 599.28 614.52 0.1M
2022-12-21 592.59 614.21 592.59 614.20 0.1M
2022-12-20 582.74 595.52 580.49 591.15 0.1M
2022-12-19 586.61 593.70 579.61 585.65 0.2M
2022-12-16 595.19 595.19 583.18 590.63 0.4M
2022-12-15 594.02 598.22 583.64 598.21 0.2M
2022-12-14 616.86 628.65 602.50 606.68 0.2M
2022-12-13 628.00 638.87 615.34 620.56 0.2M
2022-12-12 618.13 623.20 609.29 616.31 0.1M
2022-12-09 620.76 626.45 614.90 615.45 0.1M
2022-12-08 620.69 632.03 610.60 624.99 0.2M
2022-12-07 609.00 616.12 598.48 613.50 0.1M
2022-12-06 609.65 612.68 595.05 609.61 0.2M
2022-12-05 612.34 615.53 599.07 612.10 0.2M
2022-12-02 619.00 626.96 602.30 621.32 0.2M
2022-12-01 617.52 637.69 612.17 621.14 0.3M
2022-11-30 587.37 621.20 582.49 619.72 0.4M
2022-11-29 583.78 597.13 579.48 590.74 0.2M
2022-11-28 579.43 589.05 571.81 587.68 0.2M
2022-11-25 576.59 589.97 570.81 589.07 0.1M
2022-11-23 578.42 594.67 578.29 579.29 0.2M
2022-11-22 581.89 584.36 574.14 577.90 0.2M
2022-11-21 577.42 582.93 568.90 581.49 0.2M
2022-11-18 593.87 593.87 568.38 576.20 0.3M
2022-11-17 600.84 603.45 571.25 586.71 0.3M
2022-11-16 603.65 623.34 603.65 617.87 0.2M
2022-11-15 610.99 623.61 604.84 616.49 0.3M
2022-11-14 600.01 613.86 580.01 592.90 0.4M
2022-11-11 583.86 623.15 583.86 607.57 0.5M
2022-11-10 525.74 581.87 518.26 581.78 0.8M
2022-11-09 446.82 446.95 437.31 443.77 0.2M
2022-11-08 439.21 456.33 435.48 450.53 0.3M
2022-11-07 435.17 442.30 427.09 436.85 0.2M
2022-11-04 442.74 443.55 427.72 435.35 0.2M
2022-11-03 440.88 451.14 433.45 436.68 0.2M
2022-11-02 473.52 475.04 442.27 447.50 0.2M
2022-11-01 486.17 487.24 471.48 476.12 0.2M
2022-10-31 482.30 487.83 477.50 478.84 0.3M
2022-10-28 473.24 485.43 471.67 485.11 0.2M
2022-10-27 450.00 475.91 449.45 474.57 0.4M
2022-10-26 429.70 448.07 429.70 447.56 0.3M
2022-10-25 418.97 437.65 418.97 432.75 0.3M
2022-10-24 412.67 419.27 408.88 415.88 0.2M
2022-10-21 407.61 413.00 400.51 409.66 0.1M
2022-10-20 410.34 412.46 400.23 408.59 0.2M
2022-10-19 417.20 418.77 403.24 408.95 0.2M
2022-10-18 419.30 425.23 414.90 420.01 0.2M
2022-10-17 406.44 417.59 406.11 409.28 0.2M
2022-10-14 407.33 413.54 398.56 400.41 0.2M
2022-10-13 394.26 407.65 389.84 404.07 0.2M
2022-10-12 406.20 413.44 404.16 405.31 0.3M
2022-10-11 402.24 406.11 394.38 405.73 0.3M
2022-10-10 402.65 403.66 391.52 396.31 0.2M
2022-10-07 407.30 411.73 399.31 402.20 0.3M
2022-10-06 430.77 434.95 410.72 413.82 0.3M
2022-10-05 434.66 443.98 428.64 439.98 0.1M
2022-10-04 430.25 441.78 430.25 441.14 0.4M
2022-10-03 415.16 430.99 409.32 423.91 0.2M
2022-09-30 422.28 427.65 410.80 412.01 0.2M
2022-09-29 429.84 431.10 422.22 424.84 0.2M
2022-09-28 427.93 436.14 425.33 433.03 0.1M
2022-09-27 435.87 439.00 420.21 425.57 0.2M
2022-09-26 430.47 436.51 425.45 428.18 0.2M
2022-09-23 432.71 438.14 423.64 427.91 0.2M
2022-09-22 446.93 446.93 435.23 439.59 0.2M
2022-09-21 452.95 461.25 448.77 449.70 0.2M
2022-09-20 443.62 452.58 436.50 450.07 0.3M
2022-09-19 463.23 466.27 442.72 449.84 0.2M
2022-09-16 453.57 466.43 449.71 465.95 0.5M
2022-09-15 459.65 463.58 451.30 458.00 0.3M
2022-09-14 454.34 465.38 446.61 463.98 0.3M
2022-09-13 451.21 461.28 451.02 454.33 0.3M
2022-09-12 456.91 465.68 453.39 460.67 0.2M
2022-09-09 458.33 460.62 450.38 451.77 0.1M
2022-09-08 447.28 457.37 447.28 451.61 0.1M
2022-09-07 440.12 452.20 439.03 449.54 0.1M
2022-09-06 438.27 451.18 437.14 441.63 0.1M
2022-09-02 444.84 452.40 435.67 439.78 0.2M
2022-09-01 445.00 446.76 435.81 442.82 0.2M
2022-08-31 456.19 463.30 445.02 449.40 0.2M
2022-08-30 466.39 468.24 452.53 455.83 0.1M
2022-08-29 471.85 476.44 461.81 462.54 0.1M
2022-08-26 483.39 485.87 472.91 476.85 0.1M
2022-08-25 478.16 487.08 478.02 485.58 0.1M
2022-08-24 476.13 482.98 472.34 478.72 0.1M
2022-08-23 475.51 482.05 475.51 476.13 0.1M
2022-08-22 479.48 482.74 475.08 477.92 0.1M
2022-08-19 495.48 497.19 486.89 489.79 0.1M
2022-08-18 501.61 502.96 494.68 497.38 0.1M
2022-08-17 493.28 502.38 493.28 499.18 0.1M
2022-08-16 489.79 501.75 489.16 501.49 0.1M
2022-08-15 491.13 495.90 489.30 489.79 0.1M
2022-08-12 490.07 491.43 484.30 490.75 0.1M
2022-08-11 503.88 506.01 485.61 486.23 0.1M
2022-08-10 495.47 507.99 495.39 501.11 0.2M
2022-08-09 489.51 492.68 485.42 490.58 0.2M
2022-08-08 483.03 491.52 482.47 489.84 0.2M
2022-08-05 472.55 489.64 470.29 482.47 0.1M
2022-08-04 480.00 480.00 469.95 475.40 0.2M
2022-08-03 465.00 476.17 462.83 470.46 0.1M
2022-08-02 458.32 464.23 450.37 462.60 0.1M
2022-08-01 458.13 463.87 454.21 460.70 0.1M
2022-07-29 455.03 463.33 448.73 462.03 0.1M
2022-07-28 436.73 457.13 434.75 456.27 0.1M
2022-07-27 429.44 438.84 429.44 437.67 0.2M
2022-07-26 471.94 471.94 424.00 427.62 0.3M
2022-07-25 465.88 471.28 462.47 469.70 0.3M
2022-07-22 464.96 468.40 459.40 467.65 0.1M
2022-07-21 446.13 467.49 445.07 466.22 0.3M
2022-07-20 444.32 451.02 441.48 450.00 0.2M
2022-07-19 431.30 441.17 429.42 440.43 0.2M
2022-07-18 431.56 436.12 424.56 425.40 0.1M
2022-07-15 423.35 429.06 421.29 428.30 0.1M
2022-07-14 409.98 421.69 403.09 419.50 0.1M
2022-07-13 406.32 419.27 403.32 416.32 0.2M
2022-07-12 421.59 423.48 410.71 412.13 0.1M
2022-07-11 417.47 421.66 412.80 417.82 0.1M
2022-07-08 421.12 423.62 413.36 418.85 0.1M
2022-07-07 419.54 424.58 417.14 423.61 0.1M
2022-07-06 413.87 423.95 410.50 419.00 0.2M
2022-07-05 404.88 412.66 398.79 411.33 0.1M
2022-07-01 398.33 408.69 397.41 408.26 0.1M
2022-06-30 399.73 405.68 390.25 400.90 0.2M
2022-06-29 401.60 402.68 393.51 401.06 0.1M
2022-06-28 416.84 418.41 401.12 401.36 0.1M
2022-06-27 417.73 419.93 411.10 415.03 0.2M
2022-06-24 406.67 417.55 404.79 416.15 0.2M
2022-06-23 388.41 402.95 385.01 402.24 0.2M
2022-06-22 381.91 390.84 377.23 386.63 0.2M
2022-06-21 384.44 387.91 373.53 385.01 0.2M
2022-06-17 375.27 379.79 373.15 379.03 0.4M
2022-06-16 384.50 389.99 371.52 374.79 0.3M
2022-06-15 383.72 399.87 383.42 395.80 0.3M
2022-06-14 382.81 386.73 377.13 379.41 0.2M
2022-06-13 386.26 392.62 378.45 381.14 0.2M
2022-06-10 398.27 406.33 395.63 401.81 0.2M
2022-06-09 404.19 415.01 404.00 404.83 0.1M
2022-06-08 420.59 422.76 407.41 408.48 0.2M
2022-06-07 411.78 422.79 409.60 421.88 0.1M
2022-06-06 424.40 425.07 412.75 416.59 0.2M
2022-06-03 415.08 421.47 411.58 420.45 0.2M
2022-06-02 403.57 420.69 401.85 419.56 0.3M
2022-06-01 412.20 416.63 401.86 406.25 0.2M
2022-05-31 406.96 411.47 398.26 409.55 0.5M
2022-05-27 406.41 410.93 397.96 410.92 0.3M
2022-05-26 399.00 404.17 398.13 401.62 0.3M
2022-05-25 389.16 399.11 386.48 398.10 0.3M
2022-05-24 394.59 397.38 389.14 390.84 0.3M
2022-05-23 399.26 403.13 391.35 398.72 0.3M
2022-05-20 376.72 395.43 376.70 395.42 0.4M
2022-05-19 375.73 385.56 372.26 378.72 0.4M
2022-05-18 371.53 378.48 371.29 375.63 0.3M
2022-05-17 369.17 380.62 369.07 379.60 0.3M
2022-05-16 359.43 370.07 357.60 364.40 0.2M
2022-05-13 356.64 365.70 352.81 361.53 0.2M
2022-05-12 347.24 357.77 346.66 352.73 0.2M
2022-05-11 353.45 364.31 349.17 351.09 0.3M
2022-05-10 347.73 362.04 345.44 358.41 0.4M
2022-05-09 345.65 350.62 340.48 341.44 0.3M
2022-05-06 355.43 357.25 345.30 349.89 0.5M
2022-05-05 374.76 376.13 360.63 362.67 0.2M
2022-05-04 370.22 380.63 361.77 378.42 0.3M
2022-05-03 374.41 376.95 369.10 370.52 0.4M
2022-05-02 373.11 377.22 367.33 374.09 0.6M
2022-04-29 381.53 381.53 372.98 373.51 0.3M
2022-04-28 395.97 400.00 372.89 385.38 0.7M
2022-04-27 372.05 376.91 368.85 375.28 0.5M
2022-04-26 384.00 384.00 367.45 369.34 0.5M
2022-04-25 380.00 390.24 378.07 386.50 0.4M
2022-04-22 386.91 389.05 381.74 382.60 0.2M
2022-04-21 412.42 412.42 384.44 386.67 0.3M
2022-04-20 413.45 416.37 405.20 408.09 0.2M
2022-04-19 402.87 414.53 402.78 409.55 0.3M
2022-04-18 413.33 414.77 403.45 404.74 0.2M
2022-04-14 417.80 417.92 411.62 413.72 0.1M
2022-04-13 405.00 416.37 402.56 414.98 0.2M
2022-04-12 416.84 417.45 405.49 407.40 0.2M
2022-04-11 414.23 416.80 409.54 411.01 0.2M
2022-04-08 419.59 429.14 418.16 418.75 0.2M
2022-04-07 417.63 426.18 414.48 421.18 0.3M
2022-04-06 437.09 437.27 414.55 419.10 0.4M
2022-04-05 450.46 453.49 437.38 439.91 0.3M
2022-04-04 450.88 459.45 450.88 452.43 0.2M
2022-04-01 466.05 468.67 447.60 449.29 0.3M
2022-03-31 473.35 475.86 466.30 466.46 0.3M
2022-03-30 476.03 479.91 472.03 476.96 0.2M
2022-03-29 469.32 480.99 468.91 479.36 0.2M
2022-03-28 457.44 464.44 454.07 462.39 0.2M
2022-03-25 468.49 469.12 455.60 457.50 0.3M
2022-03-24 464.55 465.63 459.50 465.17 0.1M
2022-03-23 478.70 478.70 464.11 464.42 0.2M
2022-03-22 484.69 489.12 483.11 484.79 0.2M
2022-03-21 487.89 491.33 473.74 483.73 0.2M
2022-03-18 474.95 492.53 470.60 491.65 0.6M
2022-03-17 482.87 487.17 477.64 480.20 0.3M
2022-03-16 483.70 488.36 467.65 483.72 0.2M
2022-03-15 468.52 479.72 465.91 478.68 0.2M
2022-03-14 462.15 479.15 460.11 466.03 0.3M
2022-03-11 484.59 484.59 462.33 463.18 0.1M
2022-03-10 478.06 486.98 476.82 481.61 0.2M
2022-03-09 476.54 492.02 473.72 485.92 0.2M
2022-03-08 475.14 487.41 468.56 468.91 0.3M
2022-03-07 489.31 497.77 476.39 477.02 0.3M
2022-03-04 483.52 502.72 480.60 497.23 0.3M
2022-03-03 495.29 495.29 481.56 481.97 0.2M
2022-03-02 477.23 492.49 474.06 490.00 0.2M
2022-03-01 471.18 483.39 465.06 475.46 0.3M
2022-02-28 467.30 479.82 464.27 471.19 0.4M
2022-02-25 468.61 473.86 461.49 473.39 0.2M
2022-02-24 435.90 473.40 435.42 472.45 0.3M
2022-02-23 488.69 488.69 453.73 454.80 0.4M
2022-02-22 493.28 495.29 483.43 485.16 0.2M
2022-02-18 507.79 513.41 495.51 498.20 0.2M
2022-02-17 505.50 512.79 498.19 508.93 0.2M
2022-02-16 512.64 514.74 503.31 511.56 0.2M
2022-02-15 513.53 522.68 510.06 517.93 0.1M
2022-02-14 515.04 526.85 508.53 512.40 0.2M
2022-02-11 520.58 528.60 514.98 516.62 0.3M
2022-02-10 509.68 531.03 509.68 516.82 0.3M
2022-02-09 520.00 523.60 515.18 523.43 0.4M
2022-02-08 504.45 512.98 501.42 512.48 0.2M
2022-02-07 502.28 507.83 499.01 502.74 0.2M
2022-02-04 494.20 506.44 492.00 502.06 0.2M
2022-02-03 493.26 502.01 490.51 495.22 0.2M
2022-02-02 498.20 506.05 495.43 504.66 0.2M
2022-02-01 495.40 498.90 484.32 497.54 0.4M
2022-01-31 490.12 499.04 478.66 494.99 0.4M
2022-01-28 426.46 497.00 425.72 493.12 0.8M
2022-01-27 422.45 430.77 420.50 422.99 0.3M
2022-01-26 425.26 429.15 413.92 417.29 0.2M
2022-01-25 432.52 436.95 416.23 416.77 0.3M
2022-01-24 420.00 440.30 416.04 439.45 0.3M
2022-01-21 430.65 436.53 425.55 427.03 0.4M
2022-01-20 440.44 448.66 430.84 430.97 0.2M
2022-01-19 435.77 447.62 432.30 438.80 0.5M
2022-01-18 433.15 440.01 431.39 435.94 0.3M
2022-01-14 433.94 438.43 419.50 436.44 0.3M
2022-01-13 449.53 455.81 438.07 438.58 0.3M
2022-01-12 451.00 453.82 447.44 451.98 0.2M
2022-01-11 440.19 450.54 439.97 448.50 0.2M
2022-01-10 433.96 440.49 430.10 440.19 0.3M
2022-01-07 440.67 449.83 439.65 440.05 0.2M
2022-01-06 426.94 448.43 426.94 443.53 0.2M
2022-01-05 439.20 444.48 425.43 425.89 0.3M
2022-01-04 445.52 447.14 438.64 445.83 0.2M
2022-01-03 437.15 445.14 433.70 443.13 0.2M