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 31, 2012	36.56	36.88	35.91	36.00	377,383	-0.26(-0.71%)
Jan 30, 2012	35.41	36.42	35.41	36.26	349,929	+0.49(+1.36%)
Jan 27, 2012	37.73	37.79	34.79	35.77	841,004	-3.20(-8.21%)
Jan 26, 2012	39.14	39.18	38.56	38.97	300,525	+0.02(+0.05%)
Jan 25, 2012	38.36	39.28	38.21	38.95	322,187	+0.57(+1.48%)
Jan 24, 2012	37.37	38.49	37.37	38.38	265,526	+0.83(+2.22%)
Jan 23, 2012	37.74	37.97	37.11	37.55	214,164	-0.31(-0.81%)
Jan 20, 2012	37.41	38.13	37.35	37.86	214,943	+0.34(+0.90%)
Jan 19, 2012	36.82	37.70	36.70	37.52	223,819	+0.85(+2.33%)
Jan 18, 2012	35.63	36.76	34.82	36.67	231,343	+1.00(+2.81%)
Jan 17, 2012	37.25	37.45	35.60	35.66	251,500	-1.34(-3.62%)
Jan 13, 2012	36.20	37.06	35.96	37.00	214,209	+0.22(+0.59%)
Jan 12, 2012	36.81	36.95	36.38	36.79	189,243	-0.03(-0.08%)
Jan 11, 2012	36.27	36.88	36.27	36.82	220,286	+0.33(+0.90%)
Jan 10, 2012	36.17	36.66	36.14	36.49	183,333	+0.83(+2.34%)
Jan 09, 2012	35.83	35.86	35.18	35.65	227,158	-0.08(-0.22%)
Jan 06, 2012	35.92	36.19	35.09	35.73	267,025	-0.31(-0.85%)
Jan 05, 2012	35.07	36.12	34.37	36.04	205,511	+0.78(+2.23%)

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.