Indicators

Fair Isaac and Company (NY: FICO )

1,140.73 +7.40 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	361.07	380.42	351.99	376.03	634,200	+9.93(+2.71%)
Feb 27, 2020	381.28	389.11	366.10	366.10	456,727	-24.26(-6.21%)
Feb 26, 2020	390.38	398.91	384.53	390.36	249,753	-0.02(-0.01%)
Feb 25, 2020	407.35	408.97	387.28	390.38	220,002	-12.33(-3.06%)
Feb 24, 2020	396.72	405.99	391.28	402.71	290,635	-6.77(-1.65%)
Feb 21, 2020	416.46	416.46	402.58	409.48	300,400	-10.64(-2.53%)
Feb 20, 2020	430.00	430.77	413.31	420.12	225,014	-11.66(-2.70%)
Feb 19, 2020	434.32	436.69	430.24	431.78	191,096	+1.23(+0.29%)
Feb 18, 2020	423.96	430.76	419.87	430.55	192,254	+5.97(+1.41%)
Feb 14, 2020	420.00	425.21	417.05	424.58	142,900	+6.49(+1.55%)
Feb 13, 2020	409.00	420.54	409.00	418.09	205,490	+7.52(+1.83%)
Feb 12, 2020	411.50	413.87	405.82	410.57	157,733	-1.18(-0.29%)
Feb 11, 2020	421.00	421.00	410.29	411.75	171,796	-7.97(-1.90%)
Feb 10, 2020	416.37	421.14	414.36	419.72	232,644	+2.12(+0.51%)
Feb 07, 2020	413.41	418.17	410.68	417.60	147,800	+3.88(+0.94%)
Feb 06, 2020	412.77	415.00	408.68	413.72	203,832	+2.91(+0.71%)
Feb 05, 2020	421.68	422.43	405.76	410.81	235,043	-10.77(-2.55%)
Feb 04, 2020	420.02	426.98	417.96	421.58	352,923	+5.75(+1.38%)

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.