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 (%)
Jul 29, 2011	28.75	29.91	28.45	29.51	325,145	+0.39(+1.33%)
Jul 28, 2011	28.67	29.54	28.65	29.13	240,046	+0.40(+1.38%)
Jul 27, 2011	29.21	29.22	28.50	28.73	218,780	-0.58(-1.96%)
Jul 26, 2011	29.69	29.80	29.28	29.30	166,646	-0.37(-1.24%)
Jul 25, 2011	29.58	30.11	29.57	29.67	127,508	-0.25(-0.83%)
Jul 22, 2011	29.95	30.01	29.90	29.92	152,442	-0.17(-0.56%)
Jul 21, 2011	30.12	30.48	30.04	30.09	196,512	+0.07(+0.23%)
Jul 20, 2011	29.93	30.22	29.64	30.02	228,114	+0.11(+0.36%)
Jul 19, 2011	29.77	29.93	29.32	29.91	254,693	+0.43(+1.45%)
Jul 18, 2011	29.68	29.81	29.11	29.48	287,772	-0.33(-1.10%)
Jul 15, 2011	29.96	29.98	29.52	29.81	233,700	-0.01(-0.03%)
Jul 14, 2011	30.11	30.29	29.74	29.82	263,500	-0.26(-0.86%)
Jul 13, 2011	29.94	30.39	29.91	30.08	216,050	+0.32(+1.07%)
Jul 12, 2011	29.61	29.99	29.47	29.76	205,433	+0.01(+0.03%)
Jul 11, 2011	29.91	30.19	29.65	29.75	277,920	-0.54(-1.77%)
Jul 08, 2011	30.26	30.55	30.16	30.29	263,159	-0.36(-1.17%)
Jul 07, 2011	30.47	30.79	30.41	30.64	563,091	+0.40(+1.31%)
Jul 06, 2011	29.85	30.42	29.85	30.25	319,154	+0.31(+1.03%)
Jul 05, 2011	30.19	30.23	29.79	29.94	183,578	-0.31(-1.02%)

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.