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 (%)
Jun 28, 2013	45.87	46.32	45.62	45.65	196,760	-0.44(-0.95%)
Jun 27, 2013	45.05	46.18	45.01	46.09	130,843	+1.40(+3.14%)
Jun 26, 2013	44.79	44.95	44.42	44.69	152,824	+0.35(+0.79%)
Jun 25, 2013	44.78	44.78	43.96	44.34	130,960	-0.05(-0.11%)
Jun 24, 2013	44.42	44.69	43.89	44.39	231,701	-0.42(-0.93%)
Jun 21, 2013	45.43	45.43	44.37	44.81	409,312	-0.49(-1.08%)
Jun 20, 2013	45.72	46.14	45.24	45.30	389,110	-1.10(-2.36%)
Jun 19, 2013	47.22	47.22	46.35	46.39	204,340	-0.77(-1.63%)
Jun 18, 2013	46.87	47.48	46.70	47.16	152,500	+0.25(+0.53%)
Jun 17, 2013	47.49	47.49	46.65	46.91	147,815	-0.08(-0.17%)
Jun 14, 2013	47.56	47.82	46.86	46.99	87,674	-0.60(-1.26%)
Jun 13, 2013	46.85	47.83	46.71	47.59	132,997	+0.65(+1.38%)
Jun 12, 2013	47.74	47.81	46.68	46.94	118,467	-0.60(-1.26%)
Jun 11, 2013	47.85	48.10	47.49	47.54	154,896	-1.06(-2.17%)
Jun 10, 2013	48.85	48.85	48.25	48.59	161,220	-0.01(-0.02%)
Jun 07, 2013	48.30	48.67	47.77	48.60	309,887	+0.40(+0.83%)
Jun 06, 2013	47.90	48.47	47.34	48.20	145,022	+0.37(+0.77%)
Jun 05, 2013	48.81	48.87	47.62	47.84	213,915	-1.06(-2.16%)
Jun 04, 2013	48.95	49.97	48.38	48.89	167,473	+0.04(+0.08%)

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.