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, 2007	38.56	38.79	38.15	38.53	806,207	+0.07(+0.18%)
Feb 27, 2007	38.98	39.20	38.23	38.46	731,644	-0.99(-2.50%)
Feb 26, 2007	39.61	39.83	39.39	39.44	630,134	-0.18(-0.45%)
Feb 23, 2007	39.66	39.77	39.45	39.62	258,436	-0.11(-0.27%)
Feb 22, 2007	39.60	39.78	39.40	39.73	277,583	+0.10(+0.25%)
Feb 21, 2007	39.62	39.87	39.45	39.63	287,207	-0.11(-0.27%)
Feb 20, 2007	39.09	39.81	39.07	39.74	455,783	+0.51(+1.31%)
Feb 16, 2007	39.06	39.33	38.93	39.23	185,089	+0.18(+0.46%)
Feb 15, 2007	39.11	39.25	38.99	39.05	464,901	-0.06(-0.15%)
Feb 14, 2007	39.19	39.27	38.92	39.11	608,638	-0.08(-0.20%)
Feb 13, 2007	39.71	39.71	39.09	39.19	283,898	-0.31(-0.77%)
Feb 12, 2007	39.47	39.62	39.38	39.49	319,423	+0.10(+0.25%)
Feb 09, 2007	39.91	40.13	39.25	39.39	245,164	-0.59(-1.48%)
Feb 08, 2007	39.87	40.22	39.87	39.99	301,289	+0.09(+0.22%)
Feb 07, 2007	39.91	40.06	39.71	39.90	374,939	-0.07(-0.17%)
Feb 06, 2007	39.93	39.98	39.58	39.97	291,563	+0.26(+0.65%)
Feb 05, 2007	39.31	39.89	39.20	39.71	412,423	+0.32(+0.80%)
Feb 02, 2007	39.50	39.64	39.29	39.39	229,765	-0.12(-0.30%)

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.