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 (%)
Feb 28, 2011	28.26	28.26	27.36	27.71	348,261	-0.45(-1.58%)
Feb 25, 2011	27.41	28.23	27.41	28.15	413,874	+0.98(+3.61%)
Feb 24, 2011	26.77	27.52	26.77	27.17	410,086	+0.44(+1.63%)
Feb 23, 2011	27.61	27.70	26.62	26.74	270,176	-0.77(-2.81%)
Feb 22, 2011	27.90	28.09	27.47	27.51	643,075	-0.59(-2.12%)
Feb 18, 2011	27.91	28.33	27.91	28.10	1,071,363	+0.23(+0.82%)
Feb 17, 2011	26.23	28.33	26.23	27.88	2,352,075	+2.75(+10.93%)
Feb 16, 2011	25.38	25.59	25.07	25.13	218,234	-0.09(-0.35%)
Feb 15, 2011	25.27	25.37	25.01	25.22	110,340	-0.09(-0.35%)
Feb 14, 2011	25.35	25.47	25.09	25.31	105,335	-0.09(-0.35%)
Feb 11, 2011	24.84	25.49	24.78	25.40	166,163	+0.19(+0.75%)
Feb 10, 2011	25.20	25.58	24.83	25.21	233,334	-0.14(-0.55%)
Feb 09, 2011	25.44	25.49	25.11	25.35	229,639	-0.22(-0.85%)
Feb 08, 2011	25.36	25.60	25.19	25.57	192,780	+0.20(+0.78%)
Feb 07, 2011	25.00	25.40	24.77	25.37	208,841	+0.40(+1.59%)
Feb 04, 2011	24.94	25.07	24.51	24.97	170,176	+0.05(+0.20%)
Feb 03, 2011	25.43	25.44	24.91	24.92	280,046	-0.61(-2.41%)
Feb 02, 2011	25.47	25.87	25.39	25.54	338,034	-0.09(-0.35%)

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.