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 (%)
Jan 30, 2004	25.73	26.08	25.55	26.05	602,831	+0.29(+1.11%)
Jan 29, 2004	25.78	25.78	25.45	25.76	1,386,345	-0.02(-0.07%)
Jan 28, 2004	25.93	26.12	25.78	25.78	1,059,476	-0.06(-0.24%)
Jan 27, 2004	26.06	26.35	25.84	25.84	4,063,757	+1.71(+7.09%)
Jan 26, 2004	23.96	24.13	23.55	24.13	759,352	+0.17(+0.71%)
Jan 23, 2004	23.95	24.35	23.61	23.96	692,337	+0.16(+0.66%)
Jan 22, 2004	23.73	23.96	23.56	23.80	593,106	+0.25(+1.06%)
Jan 21, 2004	23.69	23.82	23.47	23.55	619,395	-0.21(-0.87%)
Jan 20, 2004	23.71	23.94	23.51	23.76	821,048	+0.04(+0.19%)
Jan 16, 2004	23.62	23.89	23.58	23.71	871,803	-0.02(-0.09%)
Jan 15, 2004	23.80	23.80	23.56	23.73	1,223,442	-0.07(-0.28%)
Jan 14, 2004	23.60	23.89	23.60	23.80	1,994,344	+0.13(+0.54%)
Jan 13, 2004	23.69	24.29	23.05	23.67	3,099,712	+1.12(+4.96%)
Jan 12, 2004	22.73	22.74	22.38	22.55	991,853	-0.26(-1.13%)
Jan 09, 2004	22.98	22.99	22.76	22.81	973,314	-0.27(-1.18%)
Jan 08, 2004	23.08	23.10	22.89	23.08	930,612	+0.00(+0.00%)
Jan 07, 2004	22.38	23.28	22.38	23.08	2,489,283	+0.71(+3.16%)
Jan 06, 2004	21.94	22.38	21.91	22.38	1,017,838	+0.44(+2.00%)
Jan 05, 2004	21.32	21.98	21.28	21.94	1,675,072	+0.62(+2.92%)

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.