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, 2016	119.94	130.10	118.82	126.58	876,226	+11.03(+9.55%)
Jul 28, 2016	117.44	119.73	115.38	115.55	257,842	-1.91(-1.63%)
Jul 27, 2016	117.86	118.20	117.00	117.45	103,196	-0.09(-0.08%)
Jul 26, 2016	117.89	118.77	116.90	117.54	86,822	-0.17(-0.14%)
Jul 25, 2016	118.88	119.57	116.41	117.71	89,445	-1.18(-0.99%)
Jul 22, 2016	116.55	119.09	116.55	118.89	158,253	+2.22(+1.90%)
Jul 21, 2016	118.49	118.55	116.39	116.67	82,769	-2.03(-1.71%)
Jul 20, 2016	118.32	118.93	117.89	118.70	127,748	+1.30(+1.11%)
Jul 19, 2016	116.53	117.90	116.49	117.40	88,994	+1.06(+0.91%)
Jul 18, 2016	116.96	116.96	115.47	116.34	161,972	-0.35(-0.30%)
Jul 15, 2016	118.25	118.35	116.48	116.69	125,087	-1.19(-1.01%)
Jul 14, 2016	119.16	119.22	117.76	117.88	117,247	-0.26(-0.22%)
Jul 13, 2016	118.76	119.12	117.03	118.14	233,086	+0.36(+0.30%)
Jul 12, 2016	116.00	117.98	114.94	117.78	245,895	+2.69(+2.34%)
Jul 11, 2016	115.27	115.72	114.70	115.09	150,292	+0.29(+0.25%)
Jul 08, 2016	115.94	116.26	114.73	114.81	191,818	+0.01(+0.01%)
Jul 07, 2016	113.39	115.16	113.39	114.80	189,901	+1.40(+1.23%)
Jul 06, 2016	113.53	114.20	112.76	113.40	126,040	-0.31(-0.27%)
Jul 05, 2016	113.21	114.33	112.88	113.70	132,242	-0.16(-0.14%)

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.