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 (%)
Jul 31, 2002	15.77	15.77	15.22	15.64	279,913	-0.13(-0.83%)
Jul 30, 2002	15.55	16.05	15.31	15.77	994,284	+0.32(+2.10%)
Jul 29, 2002	14.70	15.49	14.67	15.45	553,140	+0.94(+6.50%)
Jul 26, 2002	14.43	14.60	14.30	14.50	328,692	+0.18(+1.26%)
Jul 25, 2002	14.09	14.89	14.03	14.32	715,739	+0.23(+1.65%)
Jul 24, 2002	12.83	14.09	12.79	14.09	504,208	+0.92(+6.96%)
Jul 23, 2002	13.60	13.73	13.17	13.17	477,159	-0.42(-3.07%)
Jul 22, 2002	13.60	13.88	13.47	13.59	659,513	-0.01(-0.06%)
Jul 19, 2002	13.16	14.17	13.16	13.60	1,804,240	-0.28(-1.99%)
Jul 17, 2002	14.04	14.12	13.62	13.88	421,845	-0.16(-1.16%)
Jul 12, 2002	14.13	14.21	13.86	14.04	911,161	+0.66(+4.92%)
Jul 11, 2002	13.27	13.58	12.99	13.38	798,558	+0.07(+0.56%)
Jul 10, 2002	13.62	13.68	13.27	13.31	913,137	-0.32(-2.32%)
Jul 09, 2002	14.11	14.11	13.62	13.62	488,708	-0.57(-4.05%)
Jul 08, 2002	14.61	14.61	14.20	14.20	604,351	-0.42(-2.85%)
Jul 05, 2002	14.48	14.61	14.32	14.61	279,609	+0.25(+1.71%)
Jul 04, 2002	13.30	14.37	12.99	14.37	1,129,834	+0.00(+0.00%)
Jul 03, 2002	13.30	14.37	12.99	14.37	1,129,834	+1.07(+8.05%)
Jul 02, 2002	13.82	13.92	13.28	13.30	1,216,604	-0.52(-3.78%)

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.