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, 2013	58.64	59.22	58.32	58.81	69,407	-0.03(-0.05%)
Nov 27, 2013	58.89	58.98	58.52	58.84	78,818	+0.10(+0.17%)
Nov 26, 2013	58.08	59.06	57.94	58.74	102,870	+0.44(+0.75%)
Nov 25, 2013	58.30	58.58	57.86	58.30	160,556	+0.35(+0.60%)
Nov 22, 2013	58.60	58.60	57.61	57.95	131,599	-0.55(-0.94%)
Nov 21, 2013	57.75	58.54	56.80	58.50	111,147	+0.99(+1.72%)
Nov 20, 2013	57.41	57.87	57.13	57.51	98,887	+0.31(+0.54%)
Nov 19, 2013	57.32	57.86	56.98	57.20	120,231	-0.26(-0.45%)
Nov 18, 2013	57.31	58.31	57.16	57.46	193,070	+0.07(+0.12%)
Nov 15, 2013	56.58	57.52	56.12	57.39	123,487	+0.73(+1.28%)
Nov 14, 2013	57.07	57.07	56.30	56.66	37,664	-0.33(-0.58%)
Nov 13, 2013	56.26	57.23	56.04	56.99	116,292	+0.46(+0.81%)
Nov 12, 2013	55.27	56.64	55.00	56.53	145,485	+1.07(+1.92%)
Nov 11, 2013	55.30	56.50	54.87	55.47	151,801	+0.09(+0.16%)
Nov 08, 2013	54.12	55.41	54.12	55.38	174,064	+1.20(+2.21%)
Nov 07, 2013	55.37	55.71	54.14	54.18	274,629	-1.10(-1.98%)
Nov 06, 2013	56.48	56.48	55.23	55.28	161,453	-0.90(-1.60%)
Nov 05, 2013	56.71	56.92	55.59	56.18	104,995	-0.93(-1.62%)
Nov 04, 2013	56.48	57.23	56.25	57.10	106,302	+0.61(+1.08%)

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.