Indicators

Fair Isaac and Company (NY: FICO )

1,328.61 +41.83 (+3.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	467.30	479.82	464.27	471.19	398,250	-2.20(-0.46%)
Feb 25, 2022	468.61	473.86	461.49	473.39	185,763	+0.94(+0.20%)
Feb 24, 2022	435.90	473.40	435.42	472.45	259,688	+17.65(+3.88%)
Feb 23, 2022	488.69	488.69	453.73	454.80	380,683	-30.36(-6.26%)
Feb 22, 2022	493.28	495.29	483.43	485.16	218,146	-13.04(-2.62%)
Feb 18, 2022				498.20	0	-10.73(-2.11%)
Feb 17, 2022	505.50	512.79	498.19	508.93	194,544	-2.63(-0.51%)
Feb 16, 2022	512.64	514.74	503.31	511.56	188,461	-6.37(-1.23%)
Feb 15, 2022	513.53	522.68	510.06	517.93	143,811	+5.53(+1.08%)
Feb 14, 2022	515.04	526.85	508.53	512.40	221,187	-4.22(-0.82%)
Feb 11, 2022	520.58	528.60	514.98	516.62	322,394	-0.20(-0.04%)
Feb 10, 2022	509.68	531.03	509.68	516.82	285,819	-6.61(-1.26%)
Feb 09, 2022	520.00	523.60	515.18	523.43	366,766	+10.95(+2.14%)
Feb 08, 2022	504.45	512.98	501.42	512.48	196,269	+9.74(+1.94%)
Feb 07, 2022	502.28	507.83	499.01	502.74	232,938	+0.68(+0.14%)
Feb 04, 2022	494.20	506.44	492.00	502.06	206,107	+6.84(+1.38%)
Feb 03, 2022	493.26			495.22	209,220	-9.44(-1.87%)
Feb 02, 2022	498.20	506.05	495.43	504.66	249,019	+7.12(+1.43%)

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.