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 31, 2006	33.12	33.62	33.12	33.34	588,294	+0.12(+0.36%)
Jul 28, 2006	33.02	33.50	33.02	33.23	687,879	+0.40(+1.23%)
Jul 27, 2006	33.14	33.31	32.09	32.82	3,613,444	-0.90(-2.66%)
Jul 26, 2006	34.27	34.44	33.72	33.72	964,551	-0.72(-2.09%)
Jul 25, 2006	34.89	35.11	34.30	34.44	430,760	-0.54(-1.55%)
Jul 24, 2006	34.45	35.05	34.55	34.98	421,845	+0.53(+1.55%)
Jul 21, 2006	34.86	34.94	34.18	34.45	852,909	-0.58(-1.66%)
Jul 20, 2006	35.57	35.80	34.94	35.03	1,327,030	-0.54(-1.53%)
Jul 19, 2006	34.55	35.84	34.53	35.57	1,041,848	+1.01(+2.91%)
Jul 18, 2006	34.35	34.65	34.34	34.57	709,458	+0.22(+0.63%)
Jul 17, 2006	34.50	34.77	34.20	34.35	448,084	-0.08(-0.23%)
Jul 14, 2006	33.91	34.55	33.86	34.43	693,248	+0.46(+1.37%)
Jul 13, 2006	34.27	34.68	33.96	33.97	807,726	-0.58(-1.69%)
Jul 12, 2006	34.55	34.75	33.97	34.55	567,222	-0.06(-0.17%)
Jul 11, 2006	34.58	34.83	34.50	34.61	578,771	+0.05(+0.14%)
Jul 10, 2006	34.67	34.86	34.47	34.56	442,309	-0.09(-0.26%)
Jul 07, 2006	34.70	35.01	34.55	34.65	597,006	-0.11(-0.31%)
Jul 06, 2006	34.87	35.14	34.54	34.76	554,052	-0.12(-0.34%)
Jul 05, 2006	35.30	35.34	34.47	34.87	869,321	-0.68(-1.92%)

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.