Indicators

Fair Isaac and Company (NY: FICO )

1,193.01 +27.66 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	96.58	99.83	96.58	99.43	507,333	+2.86(+2.96%)
Feb 26, 2016	98.17	98.91	96.07	96.58	218,831	-1.92(-1.95%)
Feb 25, 2016	95.83	98.70	95.22	98.49	315,016	+2.99(+3.13%)
Feb 24, 2016	93.74	95.68	93.74	95.51	214,952	+1.04(+1.10%)
Feb 23, 2016	94.60	94.92	94.30	94.47	178,545	-0.37(-0.39%)
Feb 22, 2016	93.68	95.27	93.56	94.84	184,905	+1.92(+2.06%)
Feb 19, 2016	92.71	93.92	92.68	92.92	261,836	+0.09(+0.10%)
Feb 18, 2016	94.24	94.78	92.21	92.83	296,368	-1.44(-1.53%)
Feb 17, 2016	94.44	94.92	93.62	94.27	236,879	+0.37(+0.39%)
Feb 16, 2016	94.26	94.33	93.34	93.90	266,650	+0.97(+1.04%)
Feb 12, 2016	92.70	92.93	92.93	92.93	202,674	+1.59(+1.74%)
Feb 11, 2016	90.64	92.24	90.31	91.34	262,985	-1.05(-1.14%)
Feb 10, 2016	92.01	94.11	91.46	92.39	317,932	+1.09(+1.19%)
Feb 09, 2016	91.40	93.19	90.27	91.30	255,887	-0.99(-1.07%)
Feb 08, 2016	92.99	92.99	90.54	92.29	334,382	-1.96(-2.08%)
Feb 05, 2016	95.43	95.99	93.46	94.25	290,687	-1.58(-1.65%)
Feb 04, 2016	96.35	96.78	94.93	95.83	276,883	-0.74(-0.77%)
Feb 03, 2016	96.97	97.08	94.56	96.57	320,264	+0.56(+0.58%)
Feb 02, 2016	94.42	96.41	93.64	96.01	379,847	+0.53(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.