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 (%)
Nov 29, 2002	19.11	19.22	18.95	19.22	209,099	+0.15(+0.81%)
Nov 27, 2002	18.77	19.48	18.75	19.06	766,342	+0.32(+1.73%)
Nov 26, 2002	18.97	19.13	18.74	18.74	848,857	-0.35(-1.82%)
Nov 25, 2002	18.43	19.08	18.42	19.08	706,013	+0.71(+3.84%)
Nov 22, 2002	18.23	18.49	18.07	18.38	835,484	+0.04(+0.22%)
Nov 21, 2002	17.55	18.54	17.52	18.34	1,305,654	+0.77(+4.37%)
Nov 20, 2002	17.33	17.60	17.33	17.57	579,581	+0.19(+1.11%)
Nov 19, 2002	17.14	17.50	17.14	17.38	431,722	+0.24(+1.41%)
Nov 18, 2002	17.11	17.33	17.00	17.14	411,967	+0.04(+0.23%)
Nov 15, 2002	16.82	17.11	16.61	17.10	499,041	+0.27(+1.62%)
Nov 14, 2002	16.67	17.00	16.67	16.82	294,805	+0.25(+1.54%)
Nov 13, 2002	16.39	16.75	16.32	16.57	500,713	+0.20(+1.23%)
Nov 12, 2002	16.45	16.78	16.25	16.37	508,463	-0.05(-0.29%)
Nov 11, 2002	16.63	16.63	16.25	16.42	387,198	-0.27(-1.60%)
Nov 08, 2002	16.80	16.93	16.65	16.68	383,399	-0.17(-0.99%)
Nov 07, 2002	17.07	17.07	16.74	16.85	287,815	-0.25(-1.44%)
Nov 06, 2002	16.88	17.19	16.88	17.10	490,987	+0.23(+1.35%)
Nov 05, 2002	17.07	17.08	16.39	16.87	580,341	-0.04(-0.21%)
Nov 04, 2002	17.15	17.42	16.50	16.90	1,312,492	-0.47(-2.70%)

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.