Indicators

Fair Isaac and Company (NY: FICO )

1,411.35 +6.92 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	33.76	34.13	33.61	34.10	668,428	+0.37(+1.08%)
Jan 28, 2005	34.05	34.27	33.62	33.74	488,911	-0.26(-0.75%)
Jan 27, 2005	34.01	34.73	33.73	34.00	675,925	-0.26(-0.75%)
Jan 26, 2005	34.05	34.40	33.93	34.25	372,913	+0.21(+0.61%)
Jan 25, 2005	33.92	34.24	33.68	34.04	388,109	+0.14(+0.41%)
Jan 24, 2005	34.30	34.83	33.73	33.91	1,056,437	+1.33(+4.09%)
Jan 21, 2005	32.54	32.84	32.43	32.57	514,035	+0.12(+0.36%)
Jan 20, 2005	32.70	32.81	32.20	32.46	318,005	-0.25(-0.75%)
Jan 19, 2005	33.26	33.26	32.57	32.70	289,334	-0.45(-1.37%)
Jan 18, 2005	32.91	33.36	32.87	33.16	418,299	+0.29(+0.87%)
Jan 14, 2005	32.89	32.96	32.60	32.87	267,655	-0.05(-0.15%)
Jan 13, 2005	32.87	33.06	32.87	32.92	404,623	-0.12(-0.36%)
Jan 12, 2005	32.73	33.06	32.55	33.04	518,391	+0.32(+0.97%)
Jan 11, 2005	32.72	32.99	32.57	32.72	262,184	-0.06(-0.18%)
Jan 10, 2005	33.07	33.26	32.57	32.78	555,470	-0.33(-0.98%)
Jan 07, 2005	33.36	33.61	33.07	33.11	420,224	-0.24(-0.71%)
Jan 06, 2005	33.57	33.73	33.16	33.34	666,098	-0.18(-0.53%)
Jan 05, 2005	33.58	33.92	33.47	33.52	683,523	+0.05(+0.15%)
Jan 04, 2005	35.06	35.06	33.45	33.47	829,710	-1.44(-4.13%)

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.