Indicators

Fair Isaac and Company (NY: FICO )

1,193.01 +27.66 (+2.37%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	830.00	838.01	825.19	837.97	111,233	+13.00(+1.58%)
Jul 28, 2023	829.19	835.40	819.53	824.97	146,697	+4.65(+0.57%)
Jul 27, 2023	843.12	849.11	815.63	820.32	338,445	-14.43(-1.73%)
Jul 26, 2023	850.56	854.23	829.24	834.75	244,092	-17.74(-2.08%)
Jul 25, 2023	830.18	858.74	830.00	852.49	302,175	+17.71(+2.12%)
Jul 24, 2023	850.46	859.51	826.62	834.78	160,229	-9.72(-1.15%)
Jul 21, 2023	858.85	860.00	838.99	844.50	132,615	-7.66(-0.90%)
Jul 20, 2023	842.36	856.47	828.94	852.16	261,426	+7.31(+0.87%)
Jul 19, 2023	847.06	849.37	825.75	844.85	150,799	+1.18(+0.14%)
Jul 18, 2023	836.33	847.56	828.85	843.67	134,422	+6.43(+0.77%)
Jul 17, 2023	825.79	840.71	825.61	837.24	139,990	+12.79(+1.55%)
Jul 14, 2023	811.30	824.94	810.48	824.45	128,334	+13.65(+1.68%)
Jul 13, 2023	814.89	817.38	808.49	810.80	104,653	-0.17(-0.02%)
Jul 12, 2023	815.54	815.54	804.28	810.97	148,194	+2.56(+0.32%)
Jul 11, 2023	802.73	810.44	799.18	808.41	153,133	+6.03(+0.75%)
Jul 10, 2023	792.47	810.64	792.47	802.38	151,615	+8.59(+1.08%)
Jul 07, 2023	781.68	798.13	781.68	793.79	145,460	+11.39(+1.46%)
Jul 06, 2023	787.75	787.75	776.63	782.40	174,988	-9.57(-1.21%)
Jul 05, 2023	790.08	798.67	788.89	791.97	109,911	-3.03(-0.38%)

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.