Indicators

Fair Isaac and Company (NY: FICO )

1,404.43 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.94	23.12	22.55	22.94	599,127	+0.14(+0.61%)
May 27, 2010	22.87	22.94	22.25	22.80	689,893	+0.23(+1.01%)
May 26, 2010	22.58	22.82	22.19	22.58	1,790	+0.19(+0.84%)
May 25, 2010	21.34	22.60	21.10	22.39	604,244	+0.63(+2.91%)
May 24, 2010	21.70	22.15	21.52	21.76	284,497	-0.04(-0.18%)
May 21, 2010	21.38	21.90	21.20	21.79	413,521	+0.25(+1.15%)
May 20, 2010	21.67	22.20	21.54	21.55	501,194	-0.79(-3.54%)
May 19, 2010	22.51	22.80	22.02	22.34	425,863	-0.16(-0.70%)
May 18, 2010	22.61	23.00	22.30	22.50	371,384	+0.04(+0.18%)
May 17, 2010	22.85	23.40	22.05	22.46	462,272	-0.25(-1.09%)
May 14, 2010	22.70	23.17	22.52	22.70	332,641	-0.47(-2.05%)
May 13, 2010	22.19	23.41	22.19	23.18	511,852	+0.87(+3.90%)
May 12, 2010	21.94	22.47	21.86	22.31	504,769	+0.40(+1.80%)
May 11, 2010	22.20	22.31	21.78	21.91	555,076	-0.01(-0.05%)
May 10, 2010	21.69	21.96	21.64	21.92	500,529	+0.32(+1.46%)
May 07, 2010	21.45	22.15	21.08	21.61	720,512	-0.13(-0.59%)
May 06, 2010	21.67	22.00	20.09	21.74	692,955	+0.09(+0.41%)
May 05, 2010	21.86	22.11	21.65	21.65	497,720	-0.04(-0.18%)
May 04, 2010	20.81	21.82	20.72	21.69	530,081	+0.46(+2.19%)

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.