Skip to main content

Fair Isaac and Company (NY: FICO )

1,900.33 +15.88 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 34.06 34.24 33.72 34.06 557,478 +0.00(+0.00%)
May 27, 2004 34.40 34.40 33.71 34.06 435,963 -0.34(-1.00%)
May 26, 2004 34.09 34.47 33.47 34.40 659,505 +0.31(+0.92%)
May 25, 2004 33.37 34.11 33.03 34.09 599,513 +0.76(+2.29%)
May 24, 2004 33.20 33.60 33.10 33.32 956,609 +0.01(+0.03%)
May 21, 2004 32.79 33.32 32.70 33.31 957,936 +0.58(+1.77%)
May 20, 2004 33.23 33.32 32.64 32.74 1,074,349 -0.53(-1.59%)
May 19, 2004 33.13 33.44 33.13 33.27 931,613 +0.43(+1.31%)
May 18, 2004 33.37 33.37 32.74 32.83 1,686,616 -0.04(-0.12%)
May 17, 2004 33.38 33.39 32.79 32.87 558,906 -0.51(-1.53%)
May 14, 2004 33.42 33.72 33.34 33.38 999,665 -0.05(-0.15%)
May 13, 2004 32.87 33.50 32.83 33.43 700,928 +0.60(+1.82%)
May 12, 2004 32.95 32.96 32.70 32.83 1,016,602 -0.18(-0.53%)
May 11, 2004 32.83 33.32 32.75 33.01 961,099 +0.24(+0.72%)
May 10, 2004 33.13 33.13 32.34 32.78 726,639 -0.54(-1.62%)
May 07, 2004 33.47 33.91 33.18 33.31 499,934 -0.16(-0.47%)
May 06, 2004 33.80 33.80 33.27 33.47 772,552 -0.33(-0.99%)
May 05, 2004 33.41 33.83 33.26 33.80 1,307,482 +0.39(+1.17%)
May 04, 2004 33.32 33.56 33.15 33.41 1,027,110 +0.02(+0.06%)
May 03, 2004 33.05 33.52 32.68 33.39 921,104 +0.34(+1.04%)
Apr 30, 2004 31.85 33.37 31.76 33.05 4,382,591 -2.43(-6.85%)
Apr 29, 2004 35.59 35.75 34.91 35.48 854,480 -0.11(-0.30%)
Apr 28, 2004 35.50 35.92 35.36 35.59 666,239 +0.09(+0.25%)
Apr 27, 2004 34.99 35.61 34.94 35.50 990,278 +0.46(+1.31%)
Apr 26, 2004 35.97 36.12 34.91 35.04 740,617 -1.10(-3.04%)
Apr 23, 2004 36.12 36.33 35.43 36.14 466,061 -0.02(-0.05%)
Apr 22, 2004 35.81 36.23 35.68 36.16 389,336 +0.34(+0.96%)
Apr 21, 2004 35.69 35.95 35.49 35.81 549,622 +0.14(+0.38%)
Apr 20, 2004 35.47 36.04 35.47 35.68 719,191 +0.21(+0.58%)
Apr 19, 2004 35.27 35.84 35.15 35.47 650,119 +0.01(+0.03%)
Apr 16, 2004 34.50 35.50 34.42 35.46 969,873 +0.96(+2.78%)
Apr 15, 2004 34.44 34.60 34.30 34.50 644,915 +0.06(+0.17%)
Apr 14, 2004 34.40 34.82 33.86 34.44 1,156,073 -0.78(-2.23%)
Apr 13, 2004 35.76 35.77 35.19 35.23 325,671 -0.35(-0.99%)
Apr 12, 2004 35.56 35.76 35.43 35.58 224,868 +0.04(+0.11%)
Apr 08, 2004 35.77 35.87 35.39 35.54 464,327 -0.26(-0.74%)
Apr 07, 2004 35.87 36.01 35.32 35.80 559,110 -0.07(-0.19%)
Apr 06, 2004 36.17 36.52 35.82 35.87 369,033 -0.39(-1.08%)
Apr 05, 2004 35.77 36.33 35.77 36.26 482,079 +0.51(+1.43%)
Apr 02, 2004 36.51 36.59 35.28 35.76 603,696 -0.12(-0.33%)
Apr 01, 2004 35.38 36.25 35.26 35.87 614,613 +0.51(+1.44%)
Mar 31, 2004 35.43 35.55 34.88 35.36 623,388 -0.05(-0.14%)
Mar 30, 2004 35.02 35.61 34.73 35.41 674,911 +0.39(+1.12%)
Mar 29, 2004 35.39 36.02 34.84 35.02 901,821 -0.36(-1.02%)
Mar 26, 2004 35.97 36.12 35.38 35.38 480,447 -0.59(-1.63%)
Mar 25, 2004 35.68 36.25 35.66 35.97 455,858 +0.59(+1.66%)
Mar 24, 2004 35.86 36.12 35.38 35.38 361,687 -0.48(-1.34%)
Mar 23, 2004 35.87 36.27 35.74 35.86 652,261 -0.01(-0.03%)
Mar 22, 2004 36.63 36.63 35.44 35.87 858,663 -0.77(-2.11%)
Mar 19, 2004 36.66 37.04 36.47 36.65 641,650 -0.02(-0.05%)
Mar 18, 2004 36.99 37.02 36.47 36.67 506,566 -0.32(-0.87%)
Mar 17, 2004 37.15 37.43 36.95 36.99 847,440 +0.06(+0.16%)
Mar 16, 2004 37.59 37.88 36.64 36.93 425,454 -0.51(-1.36%)
Mar 15, 2004 38.09 38.15 36.12 37.44 341,894 -0.65(-1.70%)
Mar 12, 2004 38.17 38.28 37.79 38.09 457,695 -0.01(-0.03%)
Mar 11, 2004 38.10 38.59 37.75 38.10 523,299 +12.70(+50.01%)
Mar 10, 2004 26.01 26.01 25.20 25.40 706,132 -0.52(-2.02%)
Mar 09, 2004 26.08 26.12 25.78 25.92 285,881 -0.18(-0.70%)
Mar 08, 2004 26.36 26.44 26.06 26.10 374,798 -0.37(-1.38%)
Mar 05, 2004 26.54 26.75 26.37 26.47 389,949 -0.08(-0.31%)
Mar 04, 2004 26.33 26.67 26.33 26.55 365,921 +0.29(+1.11%)
Mar 03, 2004 26.29 26.40 26.20 26.26 434,024 -0.10(-0.36%)
Mar 02, 2004 26.31 26.62 26.22 26.35 325,671 -0.01(-0.03%)
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.