Indicators

Fair Isaac and Company (NY: FICO )

1,193.01 +27.66 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	878.78	891.66	868.03	868.53	197,369	-18.31(-2.06%)
Sep 28, 2023	880.72	896.14	870.74	886.84	117,219	+1.23(+0.14%)
Sep 27, 2023	870.42	892.25	870.42	885.61	164,345	+14.39(+1.65%)
Sep 26, 2023	884.80	886.11	865.31	871.22	169,170	-18.76(-2.11%)
Sep 25, 2023	883.58	894.75	887.72	889.98	137,178	+0.47(+0.05%)
Sep 22, 2023	892.58	899.92	880.32	889.51	175,667	-0.33(-0.04%)
Sep 21, 2023	900.00	902.05	889.33	889.84	214,225	-14.03(-1.55%)
Sep 20, 2023	913.39	915.00	903.01	903.87	145,405	-6.10(-0.67%)
Sep 19, 2023	903.00	911.91	898.06	909.97	213,675	+6.85(+0.76%)
Sep 18, 2023	889.12	908.11	884.95	903.12	207,340	+11.72(+1.31%)
Sep 15, 2023	903.22	903.22	874.17	891.40	426,853	-15.12(-1.67%)
Sep 14, 2023	900.00	907.92	889.61	906.52	224,257	+9.06(+1.01%)
Sep 13, 2023	886.18	906.19	886.18	897.46	231,436	+7.11(+0.80%)
Sep 12, 2023	897.63	903.99	887.51	890.35	139,010	-14.58(-1.61%)
Sep 11, 2023	903.35	910.81	899.72	904.93	100,058	+5.21(+0.58%)
Sep 08, 2023	904.23	911.41	895.00	899.72	110,705	-4.50(-0.50%)
Sep 07, 2023	905.47	906.96	894.83	904.22	192,311	-3.66(-0.40%)
Sep 06, 2023	889.70	916.41	889.70	907.88	155,689	+15.17(+1.70%)
Sep 05, 2023	889.48	898.27	868.16	892.71	147,115	-3.85(-0.43%)

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.