Skip to main content

Fair Isaac and Company (NY: FICO )

1,249.61 -8.90 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 53.13 53.95 53.10 53.58 165,670 +0.58(+1.09%)
Feb 27, 2014 52.46 53.30 52.33 53.00 263,441 +0.33(+0.62%)
Feb 26, 2014 52.94 53.21 52.41 52.68 199,833 -0.28(-0.53%)
Feb 25, 2014 53.30 53.33 52.76 52.95 118,985 -0.33(-0.62%)
Feb 24, 2014 53.05 53.60 52.82 53.28 192,368 +0.47(+0.89%)
Feb 21, 2014 53.05 53.17 52.77 52.82 173,870 -0.17(-0.32%)
Feb 20, 2014 52.55 53.17 52.55 52.98 193,382 +0.38(+0.72%)
Feb 19, 2014 52.49 53.03 52.39 52.61 165,241 -0.20(-0.38%)
Feb 18, 2014 53.23 53.65 52.49 52.81 219,138 -0.44(-0.82%)
Feb 14, 2014 53.29 53.24 53.24 53.24 128,901 -0.07(-0.13%)
Feb 13, 2014 52.61 53.69 51.97 53.31 220,667 +0.71(+1.35%)
Feb 12, 2014 52.34 52.84 52.19 52.61 170,341 +0.18(+0.34%)
Feb 11, 2014 51.51 52.82 51.51 52.43 189,154 +0.88(+1.70%)
Feb 10, 2014 50.79 51.57 50.10 51.55 214,281 +0.71(+1.39%)
Feb 07, 2014 51.38 51.97 50.77 50.84 258,794 -0.44(-0.86%)
Feb 06, 2014 51.42 51.78 50.71 51.28 211,609 -0.10(-0.19%)
Feb 05, 2014 51.56 51.90 50.59 51.38 268,719 -0.66(-1.26%)
Feb 04, 2014 52.07 52.52 51.54 52.04 275,499 +0.06(+0.12%)
Feb 03, 2014 54.08 54.20 51.93 51.98 371,026 -2.21(-4.08%)
Jan 31, 2014 53.74 54.63 53.74 54.19 178,306 -0.17(-0.31%)
Jan 30, 2014 54.09 54.91 53.76 54.36 163,725 +0.61(+1.13%)
Jan 29, 2014 54.57 55.23 53.65 53.75 160,766 -1.32(-2.39%)
Jan 28, 2014 55.39 55.56 54.88 55.07 279,524 -0.22(-0.40%)
Jan 27, 2014 56.70 56.70 55.26 55.29 173,767 -1.24(-2.19%)
Jan 24, 2014 57.34 57.96 56.40 56.52 257,252 -1.01(-1.75%)
Jan 23, 2014 59.67 59.67 56.47 57.53 316,264 -2.28(-3.82%)
Jan 22, 2014 59.80 59.81 59.21 59.81 157,558 +0.05(+0.08%)
Jan 21, 2014 60.28 60.42 59.49 59.76 129,593 -0.05(-0.08%)
Jan 17, 2014 59.77 59.81 59.81 59.81 311,068 +0.00(+0.00%)
Jan 16, 2014 60.00 60.10 59.61 59.81 143,617 -0.20(-0.33%)
Jan 15, 2014 59.81 60.32 59.81 60.01 108,996 +0.20(+0.33%)
Jan 14, 2014 59.85 60.36 59.41 59.81 126,528 +0.48(+0.81%)
Jan 13, 2014 60.36 60.58 59.02 59.33 135,288 -1.35(-2.22%)
Jan 10, 2014 60.81 60.85 60.06 60.68 156,433 -0.12(-0.20%)
Jan 09, 2014 61.12 61.12 60.12 60.80 92,669 +0.06(+0.10%)
Jan 08, 2014 60.97 61.06 60.35 60.74 168,169 -0.22(-0.36%)
Jan 07, 2014 61.30 61.53 60.47 60.96 194,106 -0.01(-0.02%)
Jan 06, 2014 61.49 61.72 60.94 60.97 133,118 -0.43(-0.70%)
Jan 03, 2014 61.36 61.68 60.70 61.40 235,194 +0.02(+0.03%)
Jan 02, 2014 62.30 62.30 60.65 61.38 185,524 -1.27(-2.02%)
Dec 31, 2013 63.08 62.64 62.64 62.64 99,610 -0.13(-0.21%)
Dec 30, 2013 62.37 63.10 62.21 62.77 97,888 +0.17(+0.27%)
Dec 27, 2013 62.93 63.24 62.28 62.60 143,863 +0.01(+0.02%)
Dec 26, 2013 62.83 63.28 62.27 62.59 94,697 +0.00(+0.00%)
Dec 24, 2013 62.27 62.89 62.25 62.59 64,830 +0.21(+0.34%)
Dec 23, 2013 61.98 62.50 61.45 62.39 129,438 +0.82(+1.33%)
Dec 20, 2013 60.05 61.68 60.05 61.57 445,944 +1.60(+2.68%)
Dec 19, 2013 59.70 60.23 59.12 59.96 181,075 +0.02(+0.03%)
Dec 18, 2013 58.17 59.97 58.17 59.94 218,983 +1.89(+3.26%)
Dec 17, 2013 58.64 58.71 57.72 58.05 201,045 -1.04(-1.75%)
Dec 16, 2013 56.94 59.27 56.94 59.09 285,096 +2.26(+3.98%)
Dec 13, 2013 56.71 57.50 56.71 56.82 227,907 +0.21(+0.37%)
Dec 12, 2013 56.35 57.29 56.02 56.61 160,322 +0.25(+0.44%)
Dec 11, 2013 57.74 57.89 56.24 56.36 158,353 -1.15(-1.99%)
Dec 10, 2013 57.80 58.56 57.27 57.51 222,889 -0.52(-0.89%)
Dec 09, 2013 59.43 59.43 57.77 58.03 162,296 -1.41(-2.36%)
Dec 06, 2013 59.03 59.88 58.69 59.43 152,757 +0.90(+1.53%)
Dec 05, 2013 58.05 58.83 57.77 58.54 171,714 +0.30(+0.51%)
Dec 04, 2013 57.81 58.66 57.26 58.24 113,402 +0.04(+0.07%)
Dec 03, 2013 57.84 58.46 57.84 58.20 147,494 +0.17(+0.29%)
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.