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 (%)
Sep 30, 2019	300.00	304.95	299.23	303.52	254,997	+4.54(+1.52%)
Sep 27, 2019	318.64	318.64	296.24	298.98	331,200	-18.61(-5.86%)
Sep 26, 2019	314.00	320.83	313.40	317.59	198,171	+4.13(+1.32%)
Sep 25, 2019	313.50	315.00	305.77	313.46	367,832	+0.18(+0.06%)
Sep 24, 2019	318.54	321.86	312.16	313.28	186,996	-3.23(-1.02%)
Sep 23, 2019	312.24	319.47	310.72	316.51	191,214	+4.27(+1.37%)
Sep 20, 2019	322.74	323.64	310.28	312.24	447,800	-8.75(-2.73%)
Sep 19, 2019	316.41	322.44	314.27	320.99	159,333	+6.09(+1.93%)
Sep 18, 2019	318.97	321.01	310.14	314.90	153,132	-4.56(-1.43%)
Sep 17, 2019	310.28	320.30	310.28	319.46	200,353	+9.55(+3.08%)
Sep 16, 2019	306.54	311.78	306.35	309.91	162,757	+0.57(+0.18%)
Sep 13, 2019	312.64	314.05	305.66	309.34	312,100	-3.92(-1.25%)
Sep 12, 2019	314.52	319.08	312.17	313.26	341,717	-0.67(-0.21%)
Sep 11, 2019	324.42	326.35	313.27	313.93	594,348	-12.27(-3.76%)
Sep 10, 2019	343.00	344.45	318.81	326.20	785,753	-23.06(-6.60%)
Sep 09, 2019	370.02	370.02	344.74	349.26	383,770	-20.14(-5.45%)
Sep 06, 2019	365.92	373.24	365.92	369.40	332,300	+4.58(+1.26%)
Sep 05, 2019	359.00	365.38	356.61	364.82	251,253	+9.32(+2.62%)
Sep 04, 2019	355.21	359.47	353.01	355.50	251,363	+3.50(+0.99%)

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.