Skip to main content

Fair Isaac and Company (NY: FICO )

1,929.21 +28.88 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 34.21 34.32 33.57 33.57 768,573 -0.69(-2.00%)
May 27, 2005 34.36 34.44 34.21 34.26 248,845 -0.15(-0.43%)
May 26, 2005 34.27 34.55 34.27 34.40 192,627 +0.29(+0.86%)
May 25, 2005 34.30 34.34 33.96 34.11 262,108 -0.32(-0.94%)
May 24, 2005 34.15 34.55 34.12 34.43 588,698 +0.23(+0.66%)
May 23, 2005 34.09 34.32 34.01 34.21 371,482 +0.20(+0.58%)
May 20, 2005 34.01 34.16 33.79 34.01 182,833 -0.03(-0.09%)
May 19, 2005 33.75 34.04 33.61 34.04 256,803 +0.23(+0.67%)
May 18, 2005 33.36 33.86 33.24 33.81 347,505 +0.44(+1.32%)
May 17, 2005 33.23 33.37 33.20 33.37 254,660 +0.15(+0.44%)
May 16, 2005 33.28 33.38 33.11 33.23 555,743 -0.02(-0.06%)
May 13, 2005 33.32 33.52 33.14 33.25 516,361 -0.17(-0.50%)
May 12, 2005 33.66 33.69 33.17 33.41 279,147 -0.27(-0.81%)
May 11, 2005 33.47 33.80 33.19 33.69 550,030 +0.28(+0.85%)
May 10, 2005 33.18 33.55 33.06 33.40 519,422 +0.21(+0.62%)
May 09, 2005 33.18 33.27 32.94 33.20 146,001 -0.10(-0.29%)
May 06, 2005 33.42 33.42 33.10 33.29 240,886 -0.09(-0.26%)
May 05, 2005 33.42 33.55 33.16 33.38 293,839 -0.10(-0.29%)
May 04, 2005 32.57 33.57 32.44 33.48 736,944 +0.91(+2.80%)
May 03, 2005 32.34 32.76 32.25 32.57 377,603 +0.05(+0.15%)
May 02, 2005 32.36 32.57 31.92 32.52 589,310 +0.29(+0.91%)
Apr 29, 2005 32.20 32.48 31.94 32.23 391,071 +0.27(+0.86%)
Apr 28, 2005 31.63 32.55 31.62 31.95 643,079 -0.64(-1.95%)
Apr 27, 2005 32.25 32.80 31.90 32.59 558,090 +0.20(+0.61%)
Apr 26, 2005 32.82 32.82 32.12 32.39 360,259 -0.55(-1.67%)
Apr 25, 2005 33.07 33.08 32.76 32.94 309,959 -0.16(-0.47%)
Apr 22, 2005 33.32 33.47 32.93 33.10 242,621 -0.23(-0.68%)
Apr 21, 2005 33.28 33.60 33.13 33.32 366,788 +0.20(+0.59%)
Apr 20, 2005 33.34 33.46 32.95 33.13 422,597 -0.22(-0.65%)
Apr 19, 2005 33.18 33.37 33.08 33.34 260,068 +0.11(+0.32%)
Apr 18, 2005 32.79 33.33 32.78 33.24 1,027,314 +0.25(+0.77%)
Apr 15, 2005 32.99 33.26 32.78 32.98 467,285 +0.05(+0.15%)
Apr 14, 2005 33.15 33.30 32.80 32.93 278,535 -0.22(-0.65%)
Apr 13, 2005 33.52 33.67 33.10 33.15 208,544 -0.50(-1.49%)
Apr 12, 2005 32.81 33.70 32.81 33.65 320,672 +0.73(+2.20%)
Apr 11, 2005 33.31 33.32 32.88 32.92 438,718 -0.45(-1.35%)
Apr 08, 2005 33.53 33.62 33.26 33.37 317,611 -0.30(-0.90%)
Apr 07, 2005 33.71 33.88 33.32 33.68 398,825 -0.13(-0.38%)
Apr 06, 2005 33.81 34.28 33.78 33.80 465,959 +0.06(+0.17%)
Apr 05, 2005 33.80 34.06 33.66 33.75 312,510 -0.07(-0.20%)
Apr 04, 2005 33.40 33.81 33.37 33.81 336,894 +0.37(+1.11%)
Apr 01, 2005 33.73 33.80 33.34 33.44 355,259 -0.31(-0.93%)
Mar 31, 2005 33.47 33.78 33.23 33.76 293,839 +0.19(+0.55%)
Mar 30, 2005 32.94 33.59 32.94 33.57 208,238 +0.63(+1.90%)
Mar 29, 2005 32.72 33.38 32.72 32.94 324,753 +0.06(+0.18%)
Mar 28, 2005 32.84 32.99 32.80 32.88 247,416 -0.17(-0.50%)
Mar 24, 2005 33.29 33.39 33.05 33.05 212,421 -0.23(-0.68%)
Mar 23, 2005 33.00 33.32 32.87 33.28 321,386 +0.24(+0.71%)
Mar 22, 2005 33.10 33.32 32.77 33.04 304,654 +0.16(+0.48%)
Mar 21, 2005 32.65 32.98 32.59 32.88 232,622 +0.22(+0.66%)
Mar 18, 2005 32.30 32.83 32.23 32.67 458,307 +0.47(+1.46%)
Mar 17, 2005 32.34 32.39 32.04 32.20 270,270 -0.03(-0.09%)
Mar 16, 2005 32.25 32.64 32.22 32.23 247,722 -0.15(-0.45%)
Mar 15, 2005 32.66 32.72 32.25 32.37 378,726 -0.28(-0.87%)
Mar 14, 2005 32.68 32.94 32.48 32.66 238,948 -0.09(-0.27%)
Mar 11, 2005 32.56 32.90 32.53 32.75 187,730 +0.13(+0.39%)
Mar 10, 2005 32.79 32.93 32.22 32.62 290,982 -0.07(-0.21%)
Mar 09, 2005 33.15 33.30 32.69 32.69 200,790 -0.55(-1.65%)
Mar 08, 2005 33.48 33.58 33.15 33.24 223,338 -0.35(-1.05%)
Mar 07, 2005 33.25 33.67 33.25 33.59 200,892 +0.22(+0.65%)
Mar 04, 2005 33.16 33.54 32.98 33.37 219,155 +0.28(+0.86%)
Mar 03, 2005 33.59 33.65 33.09 33.09 330,467 -0.50(-1.49%)
Mar 02, 2005 33.40 33.97 33.40 33.59 369,951 +0.42(+1.27%)
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.