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, 2018	173.64	174.03	169.85	169.94	157,448	-2.75(-1.59%)
Feb 27, 2018	175.81	176.41	172.59	172.69	145,859	-2.56(-1.46%)
Feb 26, 2018	177.35	177.74	174.72	175.25	167,576	-1.05(-0.60%)
Feb 23, 2018	174.48	176.46	173.15	176.30	144,449	+3.55(+2.05%)
Feb 22, 2018	172.44	174.31	171.88	172.75	155,734	+0.41(+0.24%)
Feb 21, 2018	172.25	176.25	172.22	172.34	233,089	+0.32(+0.19%)
Feb 20, 2018	166.50	173.20	166.49	172.02	356,141	+5.54(+3.33%)
Feb 16, 2018		166.48	166.48	166.48	0	+0.74(+0.45%)
Feb 15, 2018	164.97	166.44	163.81	165.74	127,736	+2.02(+1.23%)
Feb 14, 2018	158.15	164.51	158.15	163.72	168,344	+4.00(+2.50%)
Feb 13, 2018	158.73	159.84	157.75	159.72	74,914	-0.11(-0.07%)
Feb 12, 2018	158.36	161.11	157.38	159.83	159,787	+2.01(+1.27%)
Feb 09, 2018	157.91	158.88	153.61	157.82	155,481	+1.57(+1.00%)
Feb 08, 2018	163.58	163.58	156.20	156.25	156,713	-6.94(-4.25%)
Feb 07, 2018	164.32	164.99	162.60	163.19	126,430	-1.28(-0.78%)
Feb 06, 2018	160.54	165.45	160.54	164.47	195,277	-1.65(-0.99%)
Feb 05, 2018	167.68	170.34	164.42	166.12	94,882	-3.26(-1.92%)
Feb 02, 2018	171.88	172.31	169.34	169.38	122,099	-3.46(-2.00%)

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.