Fair Isaac Corporation (FICO)     Sec: Technology Ind: Business Software & Services
Peak: -18.28%   12m: 43.07%   6m: 9.58%   ytd: 61.42%   div: 0%   beta: 1.242   alpha: 0.206   s: 2.555 (98.69)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-18311.98301.86312.17297.4200281,7861.2420.2062.555
2019-10-17312.72311.98314.05309.6300257,7001.2390.2232.664
2019-10-16310.6310.5311.03302.1800370,7001.2380.2242.657
2019-10-15313313.37315.49311.500165,0001.2380.2272.664
2019-10-14308.52310.57312.43308.1300120,9001.2390.2312.666
2019-10-11308.97309.22312.86307.9500192,5001.240.2252.672
2019-10-10307.89305.5308.23304.8800122,4001.240.2222.65
2019-10-09303.74307.99309.6530200107,5001.2430.2252.653
2019-10-08307.74300.72307.92297.7800203,8001.240.2232.574
2019-10-07308.02310.31312.14307.500273,1001.2360.2262.675
2019-10-04307.14309.95310.61306.5800306,2001.2370.2212.64
2019-10-03301.65303.83304.71297.1500344,5001.2360.2182.586
2019-10-02301.92301.08302.26296.200224,4001.2340.2122.579
2019-10-01303.25303.28305.64298.7400255,4001.2410.2032.596
2019-09-30300303.52304.95299.2300255,0001.2440.1952.599
2019-09-27318.64298.98318.64296.2400331,2001.2410.1862.56
2019-09-26314317.59320.83313.400198,2001.2340.2142.663
2019-09-25313.5313.46315305.7700367,8001.2350.2052.657
2019-09-24318.54313.28321.86312.1600187,0001.2360.2092.617
2019-09-23312.24316.51319.47310.7200191,2001.2320.2032.644
2019-09-20322.74312.24323.64310.2800447,3001.2320.1952.583
2019-09-19316.41320.99322.44314.2700158,3001.230.2062.61
2019-09-18318.97314.9321.01310.1400153,1001.2310.1922.545
2019-09-17310.28319.46320.3310.2800200,4001.2330.2052.564
2019-09-16306.54309.91311.78306.3500162,8001.2320.1952.502
2019-09-13312.64309.34314.05305.6600311,9001.2370.1852.494
2019-09-12314.52313.26319.08312.1700341,6001.2390.1942.5
2019-09-11324.42313.93326.35313.2700594,2001.240.1932.485
2019-09-10344.42326.2344.45318.8100785,8001.2470.2152.541
2019-09-09370.02349.26370.02344.7400383,8001.2460.2452.717
2019-09-06365.92369.4373.24365.9200332,4001.2460.2712.809
2019-09-05359364.82365.38356.6100251,2001.2470.2722.787
2019-09-04355.21355.5359.47353.0100251,3001.2440.2742.767
2019-09-03350.89352354.3349.3700258,0001.2450.2742.745
2019-08-30356.28352.72356.93347.8200155,7001.2450.2772.753
2019-08-29352.02354.18354.5346.1700220,0001.2450.2782.802
2019-08-28352.03346.36352.03345.1900251,1001.2440.272.784
2019-08-27353.95353.35356.54347.700178,6001.2470.292.842
2019-08-26350350.37350.58343.6300129,1001.2480.2812.817
2019-08-23352.36346.19356.78345.400210,4001.2490.2812.803
2019-08-22351.76352.54354.33347.7800136,1001.2560.2772.842
2019-08-21349.65349.68352.07346.0200160,5001.2560.2762.786
2019-08-20345.3346.4353.02342.9500183,9001.2570.2782.863
2019-08-19351.97345.47353.46344.8200226,8001.2580.2712.847
2019-08-16344.21350.12350.73327.5400220,2001.2670.2782.87
2019-08-15327.77340.98342.53327.5400248,2001.2640.2732.85
2019-08-14331.62326.93333.95324.2100545,6001.2630.2532.767
2019-08-13356.57337.33362.75335.8500851,8001.2660.2512.818
2019-08-12362.53357.9364.8355.0200158,9001.290.2852.947
2019-08-09366.28365.16369.23360.6500148,6001.2880.2872.97
2019-08-08355.89368.17368.48354.200258,2001.2880.2843.03
2019-08-07341.64350.81351.94340.0100308,4001.2780.2712.945
2019-08-06343.02344.54348342.0500222,1001.2780.262.892
2019-08-05345.57338.65345.57335.300295,0001.2780.2572.885
2019-08-02358.67352.3358.76345.3300241,3001.2780.2592.922
2019-08-01358.21359.81371.81355.7300422,3001.2750.2792.979
2019-07-31350.68347.42352.78344.5600286,3001.2860.2992.872
2019-07-30347.39349.88351.97346.6900114,0001.2880.2892.834
2019-07-29352.73350.19354.42347.5100187,2001.2880.2882.85
2019-07-26347.59352.67354.2347.1700149,7001.2870.292.881
2019-07-25344.88345.74346.07340.9700113,6001.2860.2812.837
2019-07-24337.38344.88345.78335.0400139,0001.2890.2842.703
2019-07-23343.65338.09343.65336.1700208,7001.2890.272.663
2019-07-22341.64342.5346340.0800118,4001.2920.2822.691
2019-07-19345340.63345.72339.0400188,7001.2920.2862.706
2019-07-18341.49345.28345.88339.2100149,1001.290.2872.73
2019-07-17338.93341.49343.74338.9300192,2001.290.2792.728
2019-07-16344.52339345.56338.9800159,1001.2920.2692.69
2019-07-15344.18344.64345.92341.3800302,2001.290.2762.718
2019-07-12345.44344.43346.98344.0100198,8001.2920.2842.715
2019-07-11342.99345.74346.39339.8700241,3001.2930.2872.731
2019-07-10340.47340.81341.83337.1300199,8001.2860.2752.71
2019-07-09332.3338.1339.01332.100304,7001.2860.282.694
2019-07-08331.62334.6335.08330.9700225,5001.2840.2722.692
2019-07-05330.03332.43332.59326.200172,1001.2850.2692.655
2019-07-03324.82331.4331.54324.700170,3001.2850.2692.625
2019-07-02316.69323.57323.94315.7100190,0001.2870.272.584
2019-07-01318.7316.74318.81310.0100204,1001.2870.2652.546
2019-06-28303314.02314.1330300374,7001.2810.262.565
2019-06-27299.36302.1302.93297.800180,2001.280.2412.52
2019-06-26296.13297.88300.39296.1300202,6001.2720.2372.519
2019-06-25300294.89301.33294.0600204,3001.2710.2312.504
2019-06-24306.38300.74306.43300.6600133,4001.2690.2392.554
2019-06-21304.37304.58306.75301.9500280,8001.2690.2432.594
2019-06-20310.4305.92312.16302.7900326,0001.2690.2492.596
2019-06-19306.57305.66306.57300.6200347,9001.2730.2462.624
2019-06-18309.28306.11309.99305.2400184,0001.2730.2492.637
2019-06-17306.69305.95309.79305.3400165,9001.2760.2512.652
2019-06-14311.77306.2311.87305.7200142,6001.2760.2552.659
2019-06-13313.24311.67314.87310.0700111,8001.2770.2552.704
2019-06-12308.11311.48312.22304.7500228,7001.2790.2522.714
2019-06-11317.97309.91317.97308.0900208,4001.2790.2532.697
2019-06-10316.01315.24320.4313.8200203,4001.2790.2642.735
2019-06-07314.25313.15316.25311.1100372,2001.2790.2632.73
2019-06-06301.81312.17313.51299.3600402,3001.2820.2672.758
2019-06-05300302303.72298.6900310,3001.2790.2512.714
2019-06-04291.35297.39297.42288.5300339,0001.2790.2532.707
2019-06-03295.9287.56297.45285.7700248,3001.2760.2522.629
2019-05-31294.65295.9297.39292.9200250,2001.2750.2642.671
2019-05-30295.6297.56298.91295.2300138,7001.2790.2682.671
2019-05-29297.17295.88297.91293.1300296,4001.2790.2652.643
2019-05-28297.89299.14302.88296.6400212,7001.2760.2612.683
2019-05-24296.12295.73298294.2300120,1001.2850.2612.704
2019-05-23294.09294.32296.01290.7100127,5001.2850.2562.72
2019-05-22292.76296.91298.77292.7600132,7001.2890.2632.761
2019-05-21294.01293.45296.49292.7800164,2001.290.2522.742
2019-05-20288.64290.16292.2628500188,7001.290.2492.739
2019-05-17290.54291.85295.38290.5400147,9001.2960.2362.719
2019-05-16288.28294.25296.49288.2800195,1001.2950.2362.793
2019-05-15278.51287.3287.52278.3900166,8001.290.2362.797
2019-05-14274.25282.36284.67274.2500173,4001.2890.2342.741
2019-05-13280.93273.07282.83272.2500272,9001.2850.2222.626
2019-05-10285.13287.33288.31279.2300140,2001.2750.2362.665
2019-05-09280.63287.21289.03278.2800342,1001.2750.2442.717
2019-05-08279.18283.12285.09278.4200185,2001.2760.2342.721
2019-05-07282.22278.92283.61276.3700304,2001.2770.2342.682
2019-05-06276.53284.47285.65275.6800305,7001.2770.2352.75
2019-05-03274.4280.25280.54274.400161,5001.2840.2122.694
2019-05-02270.61272.5273.97268.2500285,8001.2830.212.626
2019-05-01280270.9281.99270.5200366,7001.2820.212.628
2019-04-30279.8279.75281.44275.5600416,0001.2740.2312.671
2019-04-29285.16279.81285.48279.0700289,2001.2740.2312.67
2019-04-26280.96283.68284.44277.400199,2001.2740.2382.668
2019-04-25282.91280.5283.92278.1500314,8001.2740.2352.679
2019-04-24283.48283287.29282.5400131,9001.2740.2312.812
2019-04-23281.46283.75285.56280.3800301,5001.2740.232.818
2019-04-22274.86280.25280.5727400205,8001.2740.2312.804
2019-04-18275.75275.46276.16273.3600277,3001.2740.2252.8
2019-04-17285.37275.44285.37274.8900187,3001.2730.2252.806
2019-04-16280.41283.39284.12279.5100192,1001.2720.2382.911
2019-04-15279.49278.23281.27277.1700202,2001.2720.2292.905
2019-04-12280.35279.11281.74276.6900216,7001.2730.2342.912
2019-04-11277.68279.34279.98273.700213,4001.2730.2372.927
2019-04-10276.61276.31278.16274.9700213,4001.2740.2262.828
2019-04-09275.14275.79277.222740098,4001.2740.2282.811
2019-04-08272.06275.45275.45269.6400230,1001.2760.2232.828
2019-04-05271.87272.31274.93270.8300187,2001.2740.2162.814
2019-04-04277.31270.63277.31269.200226,3001.270.2232.793
2019-04-03277276.63279.42274.8100199,3001.2730.2182.794
2019-04-02273.19275.59275.72270.5300184,5001.2750.2262.758
2019-04-01273.78272.77276.55270.600197,8001.2750.2272.731
2019-03-29267.97271.63271.92266.5100271,3001.2770.2272.762
2019-03-28263.43266.45266.71262.7800247,2001.2810.2372.765
2019-03-27265.8262.94266.78260.9200155,2001.2810.2312.742
2019-03-26265.32265.51267.26262.9800187,0001.280.2352.765
2019-03-25262.92262.58264.19260.3700181,3001.2850.2192.728
2019-03-22268.43263.33269.06262.4400170,8001.2840.2222.739
2019-03-21262.07269.07270.31262.0700151,9001.2850.2212.787
2019-03-20264.06263.39267261.3700191,9001.2840.2162.747
2019-03-19264.18264.61265.89261.0200189,9001.2840.2212.77
2019-03-18263.49264.18266.74263.4900172,8001.2870.232.753
2019-03-15260.78263.38265.27260.3200328,5001.2870.2282.816
2019-03-14258.2261.24261.45257.4900280,3001.2870.2292.826
2019-03-13257.66257.81261.08257.6600254,3001.2820.2182.806
2019-03-12253.35256.75257.75252.1300179,1001.2830.2262.76
2019-03-11248252.76252.89247.9500462,7001.2810.2182.725
2019-03-08244.24245.6245.77241.7400252,9001.2810.2072.699
2019-03-07245.66246.8247.13244.5800216,1001.280.2032.691
2019-03-06247245.43248.36244.7800212,1001.2820.192.691
2019-03-05248.39247.26248.39246.6300238,8001.2820.1862.7
2019-03-04252.7248.05253.77243.7800259,9001.2810.1862.697
2019-03-01250.7251.58252.98249.0800188,9001.280.1932.763
2019-02-28248.23247.82250.62247.3900212,9001.2720.2082.71
2019-02-27245.96249.06249.26245.0300125,9001.2730.2012.746
2019-02-26246.74246.51248.06245.1800259,1001.2770.2042.741
2019-02-25250247.02250245.9100210,4001.2770.2072.738
2019-02-22246.95248.65249.24246.2900110,0001.2740.2152.742
2019-02-21243.6245.47246242.4100134,2001.2740.2152.737
2019-02-20245.14243.63245.16242.2800189,7001.2750.212.718
2019-02-19240244.34244.9424000151,3001.2770.2072.742
2019-02-15243.87240.64244.06240.3400308,4001.270.1962.705
2019-02-14239.51242.46244.63238.7600230,5001.2710.2012.707
2019-02-13240240.64242.45239.1500165,7001.2690.1962.691
2019-02-12237.57239.69239.93236.2700158,8001.2680.1962.714
2019-02-11236.26235.74239.41234.9100215,3001.2680.22.689
2019-02-08231.14235.98236.04231.1400173,0001.2680.1962.729
2019-02-07230232.21232.6228.2300201,5001.2690.1872.726
2019-02-06231.43232.19232.83229.6800309,5001.2690.1832.71
2019-02-05230.6231.85232.99229.6700248,9001.2690.1782.705
2019-02-04228.38230.06230.97227.5100238,8001.2690.1772.665
2019-02-01225.94228.51228.52224.4500326,4001.2580.192.655
2019-01-31218.87225.2227.11216.9800390,5001.2580.1842.541
2019-01-30216.7217.73217.98214.1700161,3001.3170.2212.467
2019-01-29216.18214.51216.37212.7500119,4001.3180.222.46
2019-01-28215.29216.24216.87213.3700167,3001.3210.2172.428
2019-01-25217.45218.01218.41215.9700122,4001.3260.2262.437
2019-01-24215.08215.14215.61212.6800130,9001.330.2162.366
2019-01-23214.95215.3216.39211.7500165,7001.3340.2232.332
2019-01-22215.31212.88215.9211.4800169,9001.3280.1932.231
2019-01-18213.9216.39216.98212.0800179,5001.3250.22.265
2019-01-17210.4211.69212.72209.3300198,4001.3240.1952.22
2019-01-16208.5210.59211.65207.8100210,6001.3130.2092.209
2019-01-15203.63208.51209.32202.200188,1001.3090.2032.183
2019-01-14203.82203.44204.8202.0300127,1001.3140.1892.14
2019-01-11204.3205.78205.94202.3500237,8001.310.1832.178
2019-01-10198.69204.31204.43197.3400206,8001.310.1812.119
2019-01-09198.35199.02200196.9800185,6001.3120.1652.062
2019-01-08195.86197.17197.23193.2800256,2001.310.1632.045
2019-01-07190.64193.45194.93189.7400311,6001.3040.1662
2019-01-04181.53189.48190.01181.5300273,4001.3030.1641.958
2019-01-03183.53178.77183.53178.4200170,7001.2910.1581.832
2019-01-02184.16185.49186.66183.4700205,4001.2890.1611.902
2018-12-31186.43187187.67184.500210,3001.290.1641.876
2018-12-28185.68184.16186.61181.7100144,8001.2870.1591.842
2018-12-27178.9183.97183.97176.7200164,9001.2870.1631.843
2018-12-26172.83182.27182.38172.4400198,7001.2870.1651.824
2018-12-24173.35171.5174.99170.260087,1001.2870.1591.708
2018-12-21182.83175.05182.83173.9900365,8001.2950.1561.752
2018-12-20187.23182.31188.54178.2300425,1001.2890.1651.853
2018-12-19187.33187.7192.4184.5300310,2001.2820.1741.958
2018-12-18183.04186.5187.14183.0400262,0001.2840.1711.945
2018-12-17186.03182.2186.98181.3700472,4001.2830.161.961
2018-12-14188.36188.07191.27187.7900318,6001.2810.1671.988
2018-12-13189.99191.73192.36188.8200337,7001.2830.1652.1
2018-12-12188.23189.26191.31185.2600252,4001.2780.1642.082
2018-12-11188.09185.59189183.7800244,8001.2770.1652.052
2018-12-10182.31185.05185.77181.3800521,8001.2810.1542.006
2018-12-07190.03182.41190.59181.4800191,9001.280.1511.961
2018-12-06189.61190.48191.97187.2400357,7001.2750.1551.997
2018-12-04200.4192.56201.28192.1500317,6001.270.1572.054
2018-12-03200201.91202.2319800242,9001.2690.1562.147
2018-11-30196.01198.63201.33193.6800492,7001.2680.1542.12
2018-11-29185.02190.44191.68185.0200254,2001.2610.1392.011
2018-11-28178.8186.23186.95178.800283,6001.2620.1331.969
2018-11-27178.46177.64179.59177.2600180,4001.2520.1251.877
2018-11-26181.74179.77181.89178.4400297,6001.2530.1391.902
2018-11-23177.57179.8180.9177.570056,7001.260.1481.916
2018-11-21179.85179.37180.99177.3600198,8001.2610.1471.903
2018-11-20176.17177.2179.98174.6600351,1001.2620.1491.911
2018-11-19190.56181.23190.56180.5100259,1001.2620.1521.964
2018-11-16192.13191.92193.82190.6600154,6001.2490.1722.064
2018-11-15188.35193.3194.7187.7400194,9001.2490.1782.079
2018-11-14192.59188193.3187.7700185,1001.2420.1672.049
2018-11-13189.17190.77192.49188.1600237,6001.2350.1792.066
2018-11-12195.17189.16195.17188.6700196,4001.2320.1792.064
2018-11-09197.28196.33199.79194.1800166,4001.2270.1872.172
2018-11-08199.23198.25201.37197.2800247,1001.2270.1872.194
2018-11-07192.14199.52199.73192.1400409,0001.2250.1912.249
2018-11-06190.99190.46193.58188.6100536,9001.2160.1582.119
2018-11-05189.79192.15192.97189.3500230,1001.2190.162.104
2018-11-02198.34190.07198.34186.9500545,5001.2180.1582.05
2018-11-01193.54198.42198.78193.5400277,2001.2130.1772.153
2018-10-31191.6192.71195.52191.2600380,3001.2070.1662.075
2018-10-30187.93188.99190.38186.300277,0001.2050.1662.056
2018-10-29193.38187.9197.16185.2300408,9001.210.1652.005
2018-10-26192.42189.88193.9187.8200432,7001.2190.1822.046
2018-10-25198.07196.62199.68196.1800333,6001.2150.182.114
2018-10-24206.55196.8208.03196.5400200,7001.2250.192.11
2018-10-23204.54206.55207.41201.900395,5001.2180.22.216
2018-10-22208.17208.01210207.1800357,3001.2150.1992.202
2018-10-19212.02207.74214.19207.5200161,3001.2170.1922.208
2018-10-18211.95210.99213.84210.1800153,8001.2170.1982.258
2018-10-17213.73212.76213.93211.2400154,6001.220.1962.335
2018-10-16209.42213.94214.44208.300240,7001.2190.1942.347
2018-10-15206.81206.52209.4204.4600213,7001.2170.1932.294
2018-10-12210206.75210202.2600270,5001.2190.1882.29
2018-10-11206.76203.18211.45202.6100327,8001.2210.182.162
2018-10-10215.46208.22215.46207.9400298,9001.2210.1832.233
2018-10-09215.7215.78218.9214.8900220,1001.2250.192.345
2018-10-08219.1216.66221.14214.2600227,0001.2250.1942.343
2018-10-05221.68220.57224.72217.7300201,7001.2260.2052.37
2018-10-04225.27221.21227.15220.0800198,0001.2260.2062.391
2018-10-03225.9225.69227.86224.4300214,5001.2230.2142.446
2018-10-02226.8224.27227.46222.700279,1001.2130.2012.414
2018-10-01229.94227.47231.96226.7800227,3001.2130.2092.452
2018-09-28227.28228.55230.21227.2800168,6001.2120.2132.462
2018-09-27227.47227.32229.94227.1700202,9001.2120.2162.454
2018-09-26230.32227.25231.25227.2400179,8001.1990.2282.452
2018-09-25229.42230.03231.3228.8700182,6001.1980.2292.48
2018-09-24228229.11229.68225.6700135,2001.1980.232.484
2018-09-21230.36228.23231.41227.6200389,2001.1990.2262.514
2018-09-20228.43229.72230.31225.2300218,2001.1960.2312.531
2018-09-19235.64227.96235.64227.6800256,6001.1980.2362.514
2018-09-18233.97235.14236.72232.9600213,2001.1960.2532.559
2018-09-17239.65234.25240.01234.1100108,2001.1960.262.591
2018-09-14238.78240.03240.88238.1100231,9001.1870.2562.678
2018-09-13238.55237.51240.53236.9100162,6001.1840.2482.664
2018-09-12237.17236.83238.06233.3100242,2001.1840.2492.663
2018-09-11236.18236.99241.1235.6100359,8001.1840.252.627
2018-09-10236.42236.1237.1234.0400181,9001.1830.2472.658
2018-09-07234.85235237.61234.1700111,6001.1830.2462.702
2018-09-06231235.19236.08230.5300190,1001.1820.2472.749
2018-09-05233.11230.78233.11227.100162,7001.1850.2342.714
2018-09-04230.85233.73235.17229.4400265,5001.1840.2432.748
2018-08-31226.68230.98231.46226.6800170,8001.1810.2352.766
2018-08-30226.91227.49228.49226.3200129,0001.1840.2232.707
2018-08-29224.79227.78228.08224.7900146,2001.1830.2232.676
2018-08-28222.97224.22224.42221.7100233,0001.1820.2182.652
2018-08-27227.25222.63227.25222.5700228,1001.1780.2152.628
2018-08-24223.25225.14226.51223.2500157,7001.1740.2242.594
2018-08-23222.23222.83224.58221.8700291,6001.1670.2322.586
2018-08-22218.62222.02222.49218.1600126,7001.1550.2342.573
2018-08-21217.76218.6219.52216.9200130,8001.1480.2312.575
2018-08-20217.21217.57218.67217.2100148,9001.150.2252.567
2018-08-17215.87217.29217.35214.2500104,0001.1520.222.588
2018-08-16218216.12218.52214.5900186,0001.1530.2132.558
2018-08-15214.9215.38215.8212.1300282,3001.1550.2192.551
2018-08-14213.5216.14217.421300211,6001.1550.2192.534
2018-08-13214.21213.5215.71212.3400175,1001.1550.2132.499


Copyright (c) 2005 - 2019 by Lukasz Tomicki