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, 2003	21.06	21.57	21.06	21.43	766,494	+0.41(+1.96%)
Feb 27, 2003	20.86	21.04	20.84	21.01	479,742	+0.15(+0.74%)
Feb 26, 2003	20.88	21.24	20.86	20.86	543,566	-0.02(-0.10%)
Feb 25, 2003	20.51	20.94	20.42	20.88	552,836	+0.26(+1.28%)
Feb 24, 2003	21.27	21.27	20.62	20.62	515,757	-0.65(-3.07%)
Feb 21, 2003	20.62	21.39	20.62	21.27	697,959	+0.64(+3.13%)
Feb 20, 2003	20.68	20.72	20.54	20.63	528,674	-0.05(-0.25%)
Feb 19, 2003	20.79	20.80	20.58	20.68	468,953	-0.18(-0.86%)
Feb 18, 2003	20.54	21.01	20.54	20.86	673,493	+0.36(+1.78%)
Feb 14, 2003	20.13	20.50	20.13	20.50	822,720	+0.36(+1.81%)
Feb 13, 2003	20.55	20.71	19.96	20.13	1,401,845	-0.41(-2.01%)
Feb 12, 2003	21.19	21.23	20.46	20.54	1,781,293	-0.72(-3.38%)
Feb 11, 2003	21.06	21.37	21.06	21.26	706,013	+0.04(+0.19%)
Feb 10, 2003	21.20	21.28	21.01	21.22	795,367	+0.02(+0.10%)
Feb 07, 2003	21.17	21.50	21.17	21.20	858,735	+0.04(+0.17%)
Feb 06, 2003	21.37	21.43	21.06	21.17	792,023	-0.26(-1.23%)
Feb 05, 2003	21.32	21.68	21.24	21.43	857,063	+0.19(+0.89%)
Feb 04, 2003	21.36	21.48	21.01	21.24	1,049,750	-0.12(-0.55%)

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.