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 (%)
Nov 29, 2019	368.17	370.31	365.62	367.75	74,500	-1.54(-0.42%)
Nov 27, 2019	370.00	370.56	367.07	369.29	150,900	+0.31(+0.08%)
Nov 26, 2019	365.74	369.68	365.74	368.98	168,329	+3.66(+1.00%)
Nov 25, 2019	359.00	365.68	357.87	365.32	259,740	+9.63(+2.71%)
Nov 22, 2019	356.33	359.77	352.43	355.69	126,000	+0.33(+0.09%)
Nov 21, 2019	357.15	360.78	353.82	355.36	179,664	-0.26(-0.07%)
Nov 20, 2019	357.24	361.36	353.12	355.62	229,488	-1.38(-0.39%)
Nov 19, 2019	355.55	359.27	353.83	357.00	204,060	+2.75(+0.78%)
Nov 18, 2019	347.56	356.11	347.04	354.25	263,609	+6.14(+1.76%)
Nov 15, 2019	344.39	348.63	341.62	348.11	178,900	+5.29(+1.54%)
Nov 14, 2019	337.06	344.00	335.03	342.82	206,973	+4.79(+1.42%)
Nov 13, 2019	329.87	340.23	329.87	338.03	200,743	+3.61(+1.08%)
Nov 12, 2019	334.47	336.65	329.20	334.42	214,705	-1.69(-0.50%)
Nov 11, 2019	329.08	339.33	327.12	336.11	177,960	+4.52(+1.36%)
Nov 08, 2019	327.39	332.36	322.71	331.59	194,300	+2.81(+0.85%)
Nov 07, 2019	330.98	335.95	327.22	328.78	199,471	-1.15(-0.35%)
Nov 06, 2019	329.35	333.08	320.84	329.93	491,628	-1.44(-0.43%)
Nov 05, 2019	319.63	338.83	319.63	331.37	743,610	+30.55(+10.16%)
Nov 04, 2019	310.03	311.13	298.63	300.82	406,091	-8.30(-2.69%)

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.