Indicators

Fair Isaac and Company (NY: FICO )

1,110.85 -82.81 (-6.94%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	248.23	250.62	247.39	247.82	212,931	-1.24(-0.50%)
Feb 27, 2019	245.96	249.25	245.03	249.06	125,938	+2.55(+1.03%)
Feb 26, 2019	246.74	248.06	245.18	246.51	259,128	-0.51(-0.21%)
Feb 25, 2019	250.00	250.00	245.91	247.02	210,422	-1.63(-0.66%)
Feb 22, 2019	246.95	249.24	246.29	248.65	110,000	+3.18(+1.30%)
Feb 21, 2019	243.60	246.00	242.41	245.47	134,190	+1.84(+0.76%)
Feb 20, 2019	245.14	245.16	242.28	243.63	190,136	-0.71(-0.29%)
Feb 19, 2019	240.00	244.94	240.00	244.34	151,286	+3.70(+1.54%)
Feb 15, 2019	243.87	244.06	240.34	240.64	308,700	-1.82(-0.75%)
Feb 14, 2019	239.51	244.63	238.76	242.46	230,498	+1.82(+0.76%)
Feb 13, 2019	240.00	242.45	239.15	240.64	165,656	+0.95(+0.40%)
Feb 12, 2019	237.57	239.93	236.27	239.69	158,817	+3.95(+1.68%)
Feb 11, 2019	236.26	239.41	234.91	235.74	215,293	-0.24(-0.10%)
Feb 08, 2019	231.14	236.04	231.14	235.98	172,900	+3.77(+1.62%)
Feb 07, 2019	230.00	232.60	228.23	232.21	201,532	+0.02(+0.01%)
Feb 06, 2019	231.43	232.83	229.68	232.19	309,531	+0.34(+0.15%)
Feb 05, 2019	230.60	232.99	229.67	231.85	246,208	+1.79(+0.78%)
Feb 04, 2019	228.38	230.97	227.51	230.06	238,790	+1.55(+0.68%)

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.