Indicators

Fair Isaac and Company (NY: FICO )

1,366.64 -8.16 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.35	14.41	13.99	14.35	559,978	+0.00(+0.00%)
Sep 27, 2002	14.39	14.57	14.26	14.35	397,531	-0.04(-0.31%)
Sep 26, 2002	14.21	14.43	14.09	14.39	290,702	+0.23(+1.64%)
Sep 25, 2002	14.30	14.35	13.95	14.16	554,052	+0.07(+0.53%)
Sep 24, 2002	14.58	14.58	13.88	14.08	420,781	-0.50(-3.40%)
Sep 23, 2002	14.81	14.89	14.41	14.58	198,765	-0.34(-2.27%)
Sep 20, 2002	14.95	15.09	14.83	14.92	467,281	-0.03(-0.20%)
Sep 19, 2002	15.03	15.39	14.85	14.95	1,838,735	-0.15(-0.99%)
Sep 18, 2002	15.35	15.35	14.76	15.10	497,826	-0.26(-1.69%)
Sep 17, 2002	15.31	15.42	15.22	15.35	242,530	-0.00(-0.03%)
Sep 16, 2002	15.61	15.61	15.27	15.36	446,919	-0.25(-1.63%)
Sep 13, 2002	15.41	15.61	15.36	15.61	394,796	+0.24(+1.54%)
Sep 12, 2002	15.57	15.57	15.31	15.38	614,228	-0.29(-1.88%)
Sep 11, 2002	16.54	16.63	15.55	15.67	628,817	-0.78(-4.72%)
Sep 10, 2002	16.01	16.47	16.01	16.45	496,458	+0.52(+3.28%)
Sep 09, 2002	15.79	16.01	15.66	15.93	398,139	+0.09(+0.55%)
Sep 06, 2002	15.51	15.84	15.44	15.84	239,643	+0.49(+3.17%)
Sep 05, 2002	15.73	15.74	15.32	15.35	388,869	-0.45(-2.83%)
Sep 04, 2002	15.16	15.89	14.98	15.80	362,428	+0.64(+4.20%)

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.