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, 2005	37.29	37.74	37.02	37.14	528,421	-0.02(-0.05%)
Jul 28, 2005	36.62	37.35	36.44	37.16	433,597	+0.64(+1.76%)
Jul 27, 2005	36.30	36.57	36.14	36.52	433,191	+0.08(+0.22%)
Jul 26, 2005	36.37	36.55	36.14	36.44	200,791	-0.01(-0.03%)
Jul 25, 2005	36.30	36.70	36.10	36.45	349,714	+0.01(+0.03%)
Jul 22, 2005	36.25	36.44	36.09	36.44	133,320	+0.10(+0.27%)
Jul 21, 2005	36.59	36.59	36.08	36.34	275,253	-0.27(-0.73%)
Jul 20, 2005	36.47	36.64	36.40	36.61	195,321	+0.01(+0.03%)
Jul 19, 2005	36.62	36.70	36.43	36.60	294,906	-0.08(-0.21%)
Jul 18, 2005	36.65	36.85	36.51	36.68	264,514	-0.03(-0.08%)
Jul 15, 2005	36.47	36.75	35.98	36.71	308,988	+0.17(+0.46%)
Jul 14, 2005	36.63	36.91	36.52	36.54	302,099	-0.09(-0.24%)
Jul 13, 2005	37.09	37.20	36.56	36.63	200,082	-0.45(-1.22%)
Jul 12, 2005	36.84	37.41	36.60	37.09	216,393	+0.20(+0.54%)
Jul 11, 2005	36.13	37.04	36.13	36.89	265,932	+0.72(+1.99%)
Jul 08, 2005	36.33	36.50	35.99	36.17	326,109	-0.24(-0.65%)
Jul 07, 2005	35.30	36.42	35.13	36.40	386,792	+0.86(+2.42%)
Jul 06, 2005	35.93	35.95	35.45	35.55	349,106	-0.53(-1.48%)
Jul 05, 2005	35.88	36.18	35.80	36.08	232,298	+0.19(+0.52%)

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.