Skip to main content

Fair Isaac and Company (NY: FICO )

1,928.29 +27.96 (+1.47%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 35.58 37.35 35.58 37.17 4,027,025 +3.79(+11.37%)
Oct 30, 2007 33.46 33.66 33.32 33.37 619,613 -0.24(-0.70%)
Oct 29, 2007 33.79 33.84 33.40 33.61 440,656 +0.02(+0.06%)
Oct 26, 2007 33.83 33.83 33.33 33.59 397,601 +0.12(+0.35%)
Oct 25, 2007 33.94 34.14 33.26 33.47 716,845 -0.31(-0.93%)
Oct 24, 2007 33.76 33.92 33.32 33.78 636,243 -0.16(-0.46%)
Oct 23, 2007 33.59 33.97 33.57 33.94 490,140 +0.41(+1.23%)
Oct 22, 2007 34.10 34.10 33.05 33.53 997,420 -0.60(-1.75%)
Oct 19, 2007 35.35 35.46 34.06 34.13 925,593 -1.23(-3.47%)
Oct 18, 2007 35.13 35.44 35.04 35.35 1,340,233 +0.02(+0.06%)
Oct 17, 2007 35.44 35.48 35.10 35.33 396,580 +0.11(+0.31%)
Oct 16, 2007 35.21 35.40 35.14 35.23 436,779 -0.08(-0.22%)
Oct 15, 2007 35.43 35.49 35.17 35.30 733,169 -0.18(-0.50%)
Oct 12, 2007 35.84 36.04 35.33 35.48 369,033 -0.26(-0.74%)
Oct 11, 2007 36.20 36.22 35.48 35.75 295,063 -0.36(-1.00%)
Oct 10, 2007 36.30 36.31 35.96 36.11 223,338 -0.25(-0.70%)
Oct 09, 2007 36.43 36.43 36.09 36.36 268,434 -0.05(-0.13%)
Oct 08, 2007 36.24 36.51 36.21 36.41 459,837 +0.10(+0.27%)
Oct 05, 2007 35.99 36.31 35.83 36.31 297,920 +0.51(+1.42%)
Oct 04, 2007 36.09 36.14 35.73 35.80 209,156 -0.16(-0.44%)
Oct 03, 2007 35.76 36.12 35.76 35.96 650,935 +0.08(+0.22%)
Oct 02, 2007 35.53 36.02 35.33 35.88 628,795 +0.33(+0.94%)
Oct 01, 2007 35.30 35.60 35.29 35.55 876,314 +0.16(+0.44%)
Sep 28, 2007 35.68 35.69 35.26 35.39 390,459 -0.28(-0.80%)
Sep 27, 2007 35.57 35.68 35.27 35.68 275,576 +0.25(+0.69%)
Sep 26, 2007 35.51 35.61 35.19 35.43 433,616 +0.04(+0.11%)
Sep 25, 2007 35.27 35.57 35.21 35.39 303,021 +0.09(+0.25%)
Sep 24, 2007 35.63 35.73 35.23 35.30 658,485 -0.36(-1.02%)
Sep 21, 2007 36.25 36.25 35.45 35.67 744,596 -0.37(-1.03%)
Sep 20, 2007 36.62 36.64 36.02 36.04 533,297 -0.57(-1.55%)
Sep 19, 2007 36.54 36.96 36.48 36.61 530,440 +0.34(+0.95%)
Sep 18, 2007 36.44 36.54 35.87 36.26 876,212 +0.02(+0.05%)
Sep 17, 2007 36.61 36.64 36.02 36.25 412,701 -0.53(-1.44%)
Sep 14, 2007 36.09 37.04 35.53 36.77 379,032 +0.40(+1.10%)
Sep 13, 2007 36.37 36.87 35.90 36.37 460,246 +0.17(+0.46%)
Sep 12, 2007 36.21 36.56 35.92 36.21 444,125 -0.03(-0.08%)
Sep 11, 2007 36.15 36.51 35.73 36.24 553,499 +0.24(+0.65%)
Sep 10, 2007 36.75 37.07 35.80 36.00 644,405 -0.73(-1.97%)
Sep 07, 2007 36.87 37.27 36.30 36.73 582,577 -0.50(-1.34%)
Sep 06, 2007 37.27 37.52 36.48 37.23 741,739 -0.02(-0.05%)
Sep 05, 2007 36.93 37.67 36.47 37.24 686,849 +0.25(+0.66%)
Sep 04, 2007 36.18 37.21 36.09 37.00 514,932 +0.74(+2.05%)
Aug 31, 2007 35.97 36.36 35.55 36.25 620,735 +0.67(+1.87%)
Aug 30, 2007 35.39 36.23 35.28 35.59 592,677 +0.08(+0.22%)
Aug 29, 2007 35.22 35.54 35.11 35.51 265,883 +0.47(+1.34%)
Aug 28, 2007 35.38 35.38 34.79 35.04 724,803 -0.58(-1.62%)
Aug 27, 2007 35.85 36.01 35.45 35.62 278,535 -0.25(-0.71%)
Aug 24, 2007 35.26 35.97 35.19 35.87 334,140 +0.51(+1.44%)
Aug 23, 2007 35.68 35.68 35.24 35.36 236,193 -0.15(-0.41%)
Aug 22, 2007 35.62 35.83 35.26 35.51 352,505 +0.20(+0.56%)
Aug 21, 2007 35.08 35.47 35.03 35.31 646,956 +0.13(+0.36%)
Aug 20, 2007 35.69 35.97 35.03 35.19 691,746 -0.53(-1.48%)
Aug 17, 2007 36.32 36.32 35.27 35.72 291,288 +0.10(+0.28%)
Aug 16, 2007 34.81 35.96 34.63 35.62 1,125,771 +0.68(+1.94%)
Aug 15, 2007 35.64 36.21 34.90 34.94 1,145,666 -0.70(-1.95%)
Aug 14, 2007 36.18 36.31 35.60 35.64 815,301 -0.54(-1.49%)
Aug 13, 2007 35.81 36.70 35.81 36.18 529,216 +0.38(+1.07%)
Aug 10, 2007 34.91 35.95 34.84 35.79 1,086,944 +0.51(+1.44%)
Aug 09, 2007 35.58 36.07 35.05 35.28 2,046,467 -0.73(-2.01%)
Aug 08, 2007 36.67 37.09 35.45 36.01 1,353,802 -0.75(-2.05%)
Aug 07, 2007 37.05 37.16 36.49 36.76 897,632 -0.28(-0.77%)
Aug 06, 2007 37.33 37.44 36.60 37.05 941,203 -0.27(-0.74%)
Aug 03, 2007 37.66 38.26 37.31 37.32 624,000 -0.94(-2.46%)
Aug 02, 2007 37.80 38.45 37.65 38.26 871,620 +0.58(+1.53%)
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.