Indicators

Fair Isaac and Company (NY: FICO )

1,411.35 +6.92 (+0.49%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.30	34.48	33.96	34.30	553,545	+0.00(+0.00%)
May 27, 2004	34.65	34.65	33.95	34.30	432,887	-0.35(-1.00%)
May 26, 2004	34.33	34.72	33.71	34.65	654,853	+0.32(+0.92%)
May 25, 2004	33.61	34.35	33.27	34.33	595,284	+0.77(+2.29%)
May 24, 2004	33.43	33.84	33.33	33.56	949,861	+0.01(+0.03%)
May 21, 2004	33.02	33.56	32.93	33.55	951,178	+0.58(+1.77%)
May 20, 2004	33.46	33.56	32.87	32.97	1,066,770	-0.53(-1.59%)
May 19, 2004	33.36	33.68	33.36	33.50	925,040	+0.43(+1.31%)
May 18, 2004	33.61	33.61	32.97	33.07	1,674,718	-0.04(-0.12%)
May 17, 2004	33.62	33.63	33.02	33.11	554,963	-0.51(-1.53%)
May 14, 2004	33.66	33.96	33.58	33.62	992,613	-0.05(-0.15%)
May 13, 2004	33.11	33.74	33.07	33.67	695,984	+0.60(+1.82%)
May 12, 2004	33.19	33.20	32.93	33.07	1,009,430	-0.18(-0.53%)
May 11, 2004	33.07	33.56	32.98	33.25	954,318	+0.24(+0.72%)
May 10, 2004	33.36	33.36	32.57	33.01	721,513	-0.54(-1.62%)
May 07, 2004	33.71	34.15	33.41	33.55	496,407	-0.16(-0.47%)
May 06, 2004	34.04	34.04	33.50	33.71	767,102	-0.34(-0.99%)
May 05, 2004	33.65	34.07	33.49	34.04	1,298,258	+0.39(+1.17%)
May 04, 2004	33.56	33.80	33.38	33.65	1,019,865	+0.02(+0.06%)

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.