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 26, 2010	22.77	22.77	22.38	22.68	271,895	+0.00(+0.00%)
Feb 25, 2010	22.37	22.74	22.22	22.68	96,165	-0.06(-0.26%)
Feb 24, 2010	22.35	22.95	22.35	22.74	163,073	+0.41(+1.86%)
Feb 23, 2010	22.52	22.69	22.31	22.33	103,467	-0.28(-1.22%)
Feb 22, 2010	22.41	22.68	22.41	22.61	313,985	+0.15(+0.66%)
Feb 19, 2010	22.15	22.64	22.06	22.46	244,435	+0.32(+1.43%)
Feb 18, 2010	21.72	22.15	21.63	22.14	215,411	+0.60(+2.80%)
Feb 17, 2010	21.24	21.60	21.14	21.54	182,016	+0.36(+1.68%)
Feb 16, 2010	20.92	21.18	20.58	21.18	147,071	+0.39(+1.90%)
Feb 12, 2010	20.53	20.79	20.79	20.79	211,935	+0.05(+0.24%)
Feb 11, 2010	20.35	20.76	20.23	20.74	261,477	+0.27(+1.30%)
Feb 10, 2010	20.54	20.68	20.32	20.47	259,001	-0.12(-0.58%)
Feb 09, 2010	19.97	20.80	19.79	20.59	332,644	+0.90(+4.56%)
Feb 08, 2010	20.06	20.06	19.29	19.69	484,224	-0.51(-2.54%)
Feb 05, 2010	20.32	20.35	19.56	20.21	461,163	-0.15(-0.73%)
Feb 04, 2010	21.23	21.25	20.28	20.35	363,789	-0.90(-4.23%)
Feb 03, 2010	21.35	21.77	21.22	21.25	220,103	-0.24(-1.10%)
Feb 02, 2010	21.72	21.88	21.32	21.49	204,235	-0.24(-1.09%)

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.