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 27, 2009	10.46	11.18	10.28	10.81	0	+0.21(+1.96%)
Feb 26, 2009	10.95	11.00	10.58	10.60	382,693	-0.16(-1.47%)
Feb 25, 2009	11.12	11.16	10.48	10.76	398,258	-0.45(-4.05%)
Feb 24, 2009	10.73	11.34	10.61	11.21	430,663	+0.56(+5.28%)
Feb 23, 2009	11.22	11.28	10.62	10.65	459,565	-0.44(-4.00%)
Feb 20, 2009	11.18	11.47	10.79	11.09	0	-0.36(-3.10%)
Feb 19, 2009	12.13	12.13	11.35	11.45	457,239	-0.36(-3.01%)
Feb 18, 2009	11.62	11.91	11.35	11.81	588,568	+0.21(+1.79%)
Feb 17, 2009	11.64	11.84	11.52	11.60	709,981	-0.49(-4.08%)
Feb 13, 2009	12.20	12.51	12.04	12.09	0	-0.13(-1.05%)
Feb 12, 2009	12.13	12.27	11.81	12.22	696,272	-0.13(-1.04%)
Feb 11, 2009	12.53	12.66	12.22	12.35	382,667	-0.08(-0.64%)
Feb 10, 2009	12.88	13.22	12.37	12.43	506,012	-0.56(-4.33%)
Feb 09, 2009	13.17	13.29	12.83	12.99	552,062	-0.38(-2.81%)
Feb 06, 2009	12.82	13.45	12.76	13.37	0	+0.54(+4.23%)
Feb 05, 2009	12.92	13.06	12.59	12.82	698,285	-0.15(-1.14%)
Feb 04, 2009	13.10	13.26	12.69	12.97	568,897	-0.12(-0.90%)
Feb 03, 2009	13.08	13.26	12.45	13.09	691,596	+0.04(+0.30%)

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.