Skip to main content

Fair Isaac and Company (NY: FICO )

1,900.33 +15.88 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.67 37.32 36.59 37.10 744,494 +0.50(+1.37%)
May 30, 2007 36.24 36.91 36.21 36.60 910,595 +0.28(+0.78%)
May 29, 2007 36.40 36.64 36.24 36.31 427,345 -0.07(-0.19%)
May 25, 2007 36.21 36.44 36.13 36.38 390,255 +0.31(+0.87%)
May 24, 2007 36.14 36.54 36.01 36.07 634,202 -0.07(-0.19%)
May 23, 2007 36.19 36.42 36.07 36.14 475,040 -0.13(-0.35%)
May 22, 2007 35.90 36.35 35.83 36.26 618,571 +0.43(+1.20%)
May 21, 2007 35.78 35.97 35.36 35.83 917,941 +0.02(+0.05%)
May 18, 2007 34.97 35.88 34.87 35.81 1,264,120 +0.85(+2.44%)
May 17, 2007 34.67 35.18 34.65 34.96 987,932 +0.27(+0.79%)
May 16, 2007 34.37 34.71 34.34 34.69 1,043,741 +0.35(+1.03%)
May 15, 2007 34.89 34.99 34.28 34.33 1,134,953 -0.43(-1.24%)
May 14, 2007 35.28 35.35 34.66 34.77 497,282 -0.55(-1.55%)
May 11, 2007 35.22 35.51 35.18 35.31 618,796 +0.28(+0.81%)
May 10, 2007 35.04 35.32 34.94 35.03 937,326 -0.16(-0.45%)
May 09, 2007 35.44 35.59 35.18 35.19 1,239,252 -0.45(-1.27%)
May 08, 2007 35.24 35.81 35.02 35.64 958,344 +0.34(+0.97%)
May 07, 2007 35.10 35.41 35.06 35.29 807,061 +0.18(+0.50%)
May 04, 2007 35.51 35.53 34.87 35.12 1,262,794 -0.36(-1.02%)
May 03, 2007 34.94 35.48 34.89 35.48 1,225,350 +0.48(+1.37%)
May 02, 2007 35.24 35.43 34.97 35.00 977,831 -0.27(-0.78%)
May 01, 2007 34.99 35.31 34.99 35.27 832,544 +0.27(+0.78%)
Apr 30, 2007 35.39 35.48 34.97 35.00 987,218 -0.39(-1.11%)
Apr 27, 2007 35.76 35.85 35.18 35.39 1,078,612 -0.44(-1.23%)
Apr 26, 2007 35.73 36.29 35.62 35.83 918,432 -0.08(-0.22%)
Apr 25, 2007 36.10 36.22 35.82 35.91 897,025 -0.17(-0.46%)
Apr 24, 2007 36.13 36.44 35.90 36.08 976,147 -0.09(-0.24%)
Apr 23, 2007 36.24 36.26 35.80 36.17 705,265 -0.07(-0.19%)
Apr 20, 2007 36.32 36.39 35.80 36.24 1,892,406 +0.02(+0.05%)
Apr 19, 2007 36.00 36.41 35.89 36.22 1,532,555 -0.03(-0.08%)
Apr 18, 2007 36.02 36.85 35.97 36.25 1,248,245 -0.10(-0.27%)
Apr 17, 2007 36.29 37.10 35.79 36.34 6,245,950 -3.40(-8.56%)
Apr 16, 2007 39.52 39.85 39.52 39.74 571,660 +0.33(+0.85%)
Apr 13, 2007 39.04 40.02 38.88 39.41 397,295 +0.41(+1.06%)
Apr 12, 2007 39.25 39.29 38.70 39.00 878,864 -0.40(-1.02%)
Apr 11, 2007 38.71 39.52 38.60 39.40 985,587 +0.74(+1.90%)
Apr 10, 2007 38.47 38.72 38.42 38.67 536,154 +0.20(+0.51%)
Apr 09, 2007 38.39 38.55 38.10 38.47 267,210 +0.07(+0.18%)
Apr 05, 2007 38.52 38.52 38.23 38.40 216,910 -0.07(-0.18%)
Apr 04, 2007 37.94 38.50 37.79 38.47 460,960 +0.58(+1.53%)
Apr 03, 2007 38.06 38.20 37.85 37.89 276,392 -0.03(-0.08%)
Apr 02, 2007 38.01 38.19 37.78 37.92 373,318 +0.01(+0.03%)
Mar 30, 2007 37.68 37.97 37.68 37.91 424,332 +0.19(+0.49%)
Mar 29, 2007 37.82 37.88 37.54 37.73 348,730 +0.05(+0.13%)
Mar 28, 2007 37.69 37.73 37.30 37.68 306,184 -0.10(-0.26%)
Mar 27, 2007 37.41 37.84 37.40 37.77 326,794 +0.28(+0.76%)
Mar 26, 2007 37.83 37.83 37.34 37.49 263,537 -0.24(-0.62%)
Mar 23, 2007 38.03 38.08 37.73 37.73 494,527 -0.26(-0.70%)
Mar 22, 2007 38.66 38.66 37.81 37.99 258,333 +0.08(+0.21%)
Mar 21, 2007 37.49 38.12 37.44 37.91 382,807 +0.42(+1.12%)
Mar 20, 2007 37.19 37.51 37.18 37.49 405,967 +0.27(+0.74%)
Mar 19, 2007 37.34 37.49 37.10 37.22 615,940 +0.18(+0.48%)
Mar 16, 2007 37.26 37.35 36.80 37.04 435,453 -0.15(-0.40%)
Mar 15, 2007 37.22 37.34 36.89 37.19 563,701 -0.03(-0.08%)
Mar 14, 2007 37.14 37.26 36.71 37.22 794,182 +0.10(+0.26%)
Mar 13, 2007 37.79 37.65 37.07 37.12 268,434 -0.68(-1.79%)
Mar 12, 2007 37.60 38.01 37.44 37.79 420,965 +0.38(+1.02%)
Mar 09, 2007 37.84 37.84 37.29 37.41 392,601 -0.21(-0.55%)
Mar 08, 2007 38.11 38.19 37.47 37.62 906,310 -0.37(-0.98%)
Mar 07, 2007 37.83 38.15 37.75 37.99 522,890 +0.09(+0.23%)
Mar 06, 2007 37.48 38.02 37.40 37.90 816,322 +0.57(+1.52%)
Mar 05, 2007 37.70 37.95 37.33 37.33 636,753 -0.42(-1.12%)
Mar 02, 2007 38.40 38.40 37.74 37.75 378,420 -0.68(-1.76%)
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.