Indicators

Fair Isaac and Company (NY: FICO )

1,242.63 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.22	17.35	16.89	17.35	408,027	+0.26(+1.50%)
May 28, 2009	17.21	17.54	16.75	17.10	528,856	-0.02(-0.12%)
May 27, 2009	17.35	17.65	17.11	17.12	335,593	-0.38(-2.20%)
May 26, 2009	16.47	17.64	16.34	17.50	370,494	+0.84(+5.04%)
May 22, 2009	16.76	17.08	16.58	16.66	369,245	-0.03(-0.18%)
May 21, 2009	16.68	16.85	16.44	16.69	534,743	-0.14(-0.82%)
May 20, 2009	17.17	17.52	16.80	16.83	575,392	-0.20(-1.16%)
May 19, 2009	16.94	17.26	16.80	17.03	383,597	+0.06(+0.35%)
May 18, 2009	16.55	17.03	16.41	16.97	445,165	+0.59(+3.62%)
May 15, 2009	16.25	16.71	16.25	16.38	307,301	+0.12(+0.73%)
May 14, 2009	15.79	16.61	15.62	16.26	341,533	+0.60(+3.85%)
May 13, 2009	16.37	16.37	15.59	15.66	391,516	-1.06(-6.32%)
May 12, 2009	17.07	17.22	16.36	16.71	227,200	-0.30(-1.74%)
May 11, 2009	17.30	17.30	16.85	17.01	254,479	-0.32(-1.82%)
May 08, 2009	16.73	17.32	16.59	17.32	367,522	+0.88(+5.34%)
May 07, 2009	17.16	17.49	16.23	16.44	351,168	-0.86(-4.96%)
May 06, 2009	17.25	17.40	16.66	17.30	343,455	+0.19(+1.10%)
May 05, 2009	16.99	17.25	16.87	17.12	409,363	+0.07(+0.41%)
May 04, 2009	16.88	17.05	16.71	17.05	348,441	+0.72(+4.41%)

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.