Skip to main content

Fair Isaac and Company (NY: FICO )

1,249.61 -8.90 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 17.84 17.94 17.67 17.94 270,795 +0.11(+0.61%)
Feb 27, 2002 17.64 17.96 17.64 17.83 538,855 +0.20(+1.13%)
Feb 26, 2002 17.78 17.82 17.48 17.64 1,572,802 -0.17(-0.97%)
Feb 25, 2002 17.58 17.84 17.55 17.81 250,280 +0.28(+1.59%)
Feb 22, 2002 17.29 17.67 17.20 17.53 307,722 +0.24(+1.37%)
Feb 21, 2002 17.34 17.49 17.26 17.29 415,311 -0.07(-0.42%)
Feb 20, 2002 17.55 17.64 17.25 17.37 449,730 -0.13(-0.75%)
Feb 19, 2002 17.98 17.98 17.49 17.50 300,428 -0.55(-3.05%)
Feb 18, 2002 17.75 18.28 17.73 18.05 549,569 +0.00(+0.00%)
Feb 15, 2002 17.75 18.28 17.73 18.05 549,569 +0.30(+1.68%)
Feb 14, 2002 17.97 18.02 17.62 17.75 408,700 -0.22(-1.24%)
Feb 13, 2002 17.99 18.12 17.84 17.97 371,090 -0.04(-0.24%)
Feb 12, 2002 17.87 18.13 17.86 18.02 334,391 +0.07(+0.39%)
Feb 11, 2002 17.65 18.03 17.62 17.95 425,112 +0.30(+1.67%)
Feb 08, 2002 17.55 17.67 17.40 17.65 360,149 +0.10(+0.58%)
Feb 07, 2002 17.49 17.67 17.45 17.55 436,509 +0.13(+0.76%)
Feb 06, 2002 17.48 17.67 17.40 17.42 403,913 -0.01(-0.08%)
Feb 05, 2002 17.07 17.55 17.02 17.43 430,811 +0.36(+2.11%)
Feb 04, 2002 17.11 17.61 16.96 17.07 889,203 -0.04(-0.22%)
Feb 01, 2002 16.70 17.48 16.58 17.11 528,598 +0.41(+2.43%)
Jan 31, 2002 16.30 16.74 16.23 16.70 688,158 +0.40(+2.44%)
Jan 30, 2002 16.58 16.58 15.57 16.31 1,819,664 +1.32(+8.84%)
Jan 29, 2002 14.48 15.29 14.42 14.98 664,680 +0.50(+3.48%)
Jan 28, 2002 14.54 14.80 14.39 14.48 541,363 -0.06(-0.40%)
Jan 25, 2002 14.88 14.92 14.54 14.54 455,428 -0.34(-2.30%)
Jan 24, 2002 14.49 15.09 14.49 14.88 612,937 +0.53(+3.71%)
Jan 23, 2002 14.02 14.58 14.02 14.35 905,615 +0.40(+2.87%)
Jan 22, 2002 13.97 14.25 13.75 13.95 310,229 -0.03(-0.19%)
Jan 21, 2002 13.99 14.18 13.66 13.97 980,152 +0.00(+0.00%)
Jan 18, 2002 13.99 14.18 13.66 13.97 561,422 -0.06(-0.46%)
Jan 17, 2002 14.03 14.22 13.54 14.04 504,664 +0.05(+0.38%)
Jan 16, 2002 14.04 14.30 13.86 13.98 541,363 -0.14(-0.97%)
Jan 15, 2002 14.18 14.40 14.04 14.12 616,128 +0.10(+0.69%)
Jan 14, 2002 13.75 14.11 13.61 14.02 851,364 -0.01(-0.10%)
Jan 11, 2002 14.27 14.27 13.45 14.04 630,488 -0.29(-2.00%)
Jan 10, 2002 14.43 14.48 14.07 14.33 290,170 -4.11(-22.28%)
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.