Indicators

Fair Isaac and Company (NY: FICO )

1,193.01 +27.66 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	25.96	26.45	25.96	26.16	2,371,816	+0.25(+0.95%)
Feb 26, 2004	25.54	26.12	25.53	25.92	1,090,172	+0.38(+1.48%)
Feb 25, 2004	25.70	25.77	25.34	25.54	525,331	-0.16(-0.63%)
Feb 24, 2004	25.71	25.79	25.56	25.70	582,620	-0.17(-0.64%)
Feb 23, 2004	26.36	26.37	25.73	25.87	1,280,276	+0.02(+0.07%)
Feb 20, 2004	26.32	26.41	25.73	25.85	608,454	-0.24(-0.91%)
Feb 19, 2004	26.87	26.92	26.06	26.09	846,730	-0.74(-2.75%)
Feb 18, 2004	26.76	26.95	26.70	26.83	475,943	+0.07(+0.25%)
Feb 17, 2004	27.01	27.01	26.66	26.76	828,646	-0.25(-0.91%)
Feb 13, 2004	27.05	27.19	26.74	27.01	630,944	-0.05(-0.19%)
Feb 12, 2004	27.11	27.26	26.99	27.06	341,609	-0.14(-0.52%)
Feb 11, 2004	27.09	27.33	26.82	27.20	815,274	+0.16(+0.58%)
Feb 10, 2004	27.07	27.17	26.91	27.04	506,943	-0.09(-0.34%)
Feb 09, 2004	27.13	27.20	27.02	27.13	661,033	+0.02(+0.08%)
Feb 06, 2004	27.00	27.12	26.94	27.11	664,528	+0.05(+0.18%)
Feb 05, 2004	26.56	27.16	26.54	27.06	1,416,282	+0.50(+1.88%)
Feb 04, 2004	26.21	26.61	26.02	26.56	1,304,438	+0.24(+0.92%)
Feb 03, 2004	26.06	26.38	25.73	26.32	1,404,581	+0.24(+0.93%)

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.