Indicators

Fair Isaac and Company (NY: FICO )

1,328.61 +41.83 (+3.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	95.07	95.32	94.62	95.17	138,506	+0.42(+0.44%)
Nov 27, 2015	94.51	95.25	94.51	94.75	82,179	+0.26(+0.27%)
Nov 25, 2015	92.73	94.49	94.49	94.49	145,356	+1.75(+1.88%)
Nov 24, 2015	91.27	92.93	91.03	92.74	115,510	+0.71(+0.77%)
Nov 23, 2015	91.16	92.24	91.16	92.03	88,185	+0.55(+0.60%)
Nov 20, 2015	90.39	91.53	90.28	91.48	175,958	+1.54(+1.71%)
Nov 19, 2015	89.69	90.90	89.69	89.94	290,387	+0.34(+0.38%)
Nov 18, 2015	87.76	90.76	87.41	89.60	276,963	+1.94(+2.21%)
Nov 17, 2015	87.71	89.11	87.16	87.67	142,191	+0.20(+0.23%)
Nov 16, 2015	87.13	87.83	86.64	87.47	126,265	+0.56(+0.64%)
Nov 13, 2015	85.70	87.06	85.28	86.91	203,193	+0.62(+0.72%)
Nov 12, 2015	86.32	87.33	85.86	86.29	188,912	-0.51(-0.59%)
Nov 11, 2015	87.53	87.93	86.77	86.80	201,229	-0.30(-0.34%)
Nov 10, 2015	86.48	87.31	85.94	87.10	156,687	+0.18(+0.21%)
Nov 09, 2015	86.67	87.26	85.81	86.92	226,093	-0.36(-0.41%)
Nov 06, 2015	89.40	89.40	78.03	87.28	744,036	-4.83(-5.25%)
Nov 05, 2015	93.38	93.70	91.96	92.11	101,997	-1.21(-1.30%)
Nov 04, 2015	93.75	93.90	93.01	93.32	134,997	-0.23(-0.25%)
Nov 03, 2015	92.35	93.90	90.56	93.55	239,389	+0.88(+0.95%)

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.