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 (%)
Feb 28, 2005	32.88	33.64	32.87	33.36	394,897	+0.24(+0.72%)
Feb 25, 2005	33.19	33.39	32.78	33.13	349,815	-0.16(-0.47%)
Feb 24, 2005	33.23	33.45	33.12	33.28	662,350	-0.04(-0.12%)
Feb 23, 2005	33.45	33.45	33.18	33.32	177,592	-0.07(-0.21%)
Feb 22, 2005	33.64	34.05	33.08	33.39	455,479	-0.35(-1.02%)
Feb 18, 2005	33.92	33.98	33.73	33.74	134,637	-0.17(-0.49%)
Feb 17, 2005	33.78	33.97	33.42	33.91	526,091	+0.02(+0.06%)
Feb 16, 2005	33.86	34.02	33.75	33.89	244,759	-0.07(-0.20%)
Feb 15, 2005	33.74	34.09	33.66	33.96	188,331	+0.22(+0.64%)
Feb 14, 2005	33.91	33.95	33.57	33.74	221,661	-0.30(-0.87%)
Feb 11, 2005	33.82	34.16	33.66	34.03	146,794	+0.11(+0.32%)
Feb 10, 2005	34.16	34.18	33.72	33.93	233,007	-0.23(-0.66%)
Feb 09, 2005	34.50	34.50	34.05	34.15	321,044	-0.39(-1.14%)
Feb 08, 2005	34.30	34.59	34.18	34.55	345,054	+0.18(+0.52%)
Feb 07, 2005	34.50	34.54	34.12	34.37	281,635	-0.13(-0.37%)
Feb 04, 2005	33.87	34.55	33.76	34.50	283,459	+0.57(+1.69%)
Feb 03, 2005	34.00	34.13	33.62	33.93	369,469	-0.15(-0.43%)
Feb 02, 2005	33.81	34.22	33.76	34.07	460,848	+0.30(+0.88%)

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.