Skip to main content

Fair Isaac and Company (NY: FICO )

1,249.61 -8.90 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.58 24.00 23.58 23.79 117,641 +0.10(+0.42%)
Oct 28, 2010 23.81 24.17 23.46 23.69 114,178 +0.05(+0.21%)
Oct 27, 2010 24.01 24.01 23.33 23.64 193,322 -0.63(-2.61%)
Oct 25, 2010 24.67 24.68 24.25 24.28 180,618 -0.23(-0.93%)
Oct 22, 2010 23.99 24.57 23.96 24.51 214,085 +0.50(+2.10%)
Oct 21, 2010 23.94 24.36 23.66 24.00 226,320 +0.12(+0.50%)
Oct 20, 2010 23.56 23.96 23.33 23.88 191,210 +0.46(+1.94%)
Oct 19, 2010 23.87 24.05 23.26 23.43 302,288 -0.70(-2.91%)
Oct 18, 2010 24.58 24.74 24.01 24.13 290,750 -0.44(-1.77%)
Oct 15, 2010 24.79 24.94 24.44 24.57 656,228 -0.09(-0.36%)
Oct 14, 2010 24.49 24.80 24.49 24.65 644,499 +0.07(+0.28%)
Oct 13, 2010 24.22 24.77 24.09 24.58 166,391 +0.28(+1.14%)
Oct 12, 2010 23.95 24.45 23.56 24.31 153,623 +0.38(+1.57%)
Oct 11, 2010 24.41 24.41 23.90 23.93 168,613 -0.48(-1.99%)
Oct 08, 2010 24.42 24.63 23.94 24.42 138,069 +0.22(+0.90%)
Oct 07, 2010 24.45 24.48 23.83 24.20 834 -0.03(-0.12%)
Oct 06, 2010 24.58 24.74 24.09 24.23 209,509 -0.47(-1.88%)
Oct 05, 2010 24.17 24.80 24.00 24.69 234,937 +0.84(+3.53%)
Oct 04, 2010 24.41 24.57 23.69 23.85 233,087 -0.67(-2.74%)
Oct 01, 2010 24.53 24.73 24.30 24.53 1,108,056 +0.12(+0.47%)
Sep 30, 2010 24.41 24.81 24.07 24.41 577,583 -0.06(-0.23%)
Sep 29, 2010 24.50 24.82 24.44 24.47 398,201 -0.19(-0.76%)
Sep 28, 2010 24.65 24.72 23.92 24.65 8,482 +0.42(+1.72%)
Sep 27, 2010 24.67 24.67 23.88 24.24 380,298 -0.77(-3.09%)
Sep 24, 2010 24.41 25.01 24.35 25.01 187,546 +0.99(+4.12%)
Sep 23, 2010 23.82 24.73 23.81 24.02 1,629 -0.01(-0.04%)
Sep 22, 2010 24.41 24.65 23.89 24.03 195,379 -0.46(-1.86%)
Sep 21, 2010 24.75 24.77 24.35 24.49 207,372 -0.21(-0.84%)
Sep 20, 2010 24.14 24.80 23.91 24.69 266,077 +0.58(+2.42%)
Sep 17, 2010 24.11 24.47 23.69 24.11 404,770 -0.45(-1.81%)
Sep 15, 2010 24.59 24.78 24.11 24.56 258,093 -0.03(-0.12%)
Sep 14, 2010 24.41 24.84 24.28 24.58 343,796 +0.16(+0.65%)
Sep 13, 2010 23.88 24.57 23.84 24.43 381,429 +0.79(+3.35%)
Sep 10, 2010 23.55 23.82 23.44 23.63 187,831 +0.19(+0.80%)
Sep 09, 2010 23.64 23.90 23.35 23.45 184,193 +0.14(+0.59%)
Sep 08, 2010 23.20 23.75 23.13 23.31 209,629 +0.10(+0.43%)
Sep 07, 2010 23.84 24.03 23.16 23.21 1,328 -0.80(-3.34%)
Sep 03, 2010 23.67 24.06 23.48 24.01 264,539 +0.67(+2.88%)
Sep 02, 2010 23.02 23.37 22.95 23.34 870 +0.19(+0.81%)
Sep 01, 2010 22.47 23.22 22.45 23.15 343,830 +1.11(+5.02%)
Aug 31, 2010 22.14 22.38 21.76 22.04 3,889 -0.06(-0.27%)
Aug 30, 2010 22.67 22.85 22.09 22.10 247,809 -0.68(-2.99%)
Aug 27, 2010 22.78 22.85 22.01 22.78 313,195 +0.53(+2.40%)
Aug 26, 2010 22.69 22.88 22.17 22.25 1,018 -0.44(-1.92%)
Aug 25, 2010 21.89 22.81 21.62 22.68 1,009 +0.76(+3.47%)
Aug 24, 2010 22.17 22.34 21.89 21.92 4,098 -0.49(-2.21%)
Aug 23, 2010 22.46 22.76 22.19 22.42 416,456 +0.12(+0.53%)
Aug 20, 2010 22.31 22.53 21.74 22.30 587,719 -0.09(-0.40%)
Aug 19, 2010 23.06 23.27 22.38 22.39 1,524 -0.78(-3.37%)
Aug 18, 2010 23.17 23.50 22.87 23.17 15,818 -0.06(-0.26%)
Aug 17, 2010 23.19 23.56 23.06 23.23 2,432 +0.25(+1.08%)
Aug 16, 2010 22.63 23.23 22.45 22.98 396,679 +0.30(+1.31%)
Aug 13, 2010 22.68 23.03 22.47 22.68 347,049 -0.20(-0.86%)
Aug 12, 2010 22.90 23.12 22.47 22.88 608 -0.45(-1.95%)
Aug 11, 2010 23.82 23.87 23.27 23.34 4,415 -0.92(-3.79%)
Aug 10, 2010 24.28 24.54 23.89 24.26 1,882 -0.30(-1.21%)
Aug 09, 2010 24.33 24.66 23.93 24.55 290,638 +0.55(+2.31%)
Aug 06, 2010 24.00 24.11 23.61 24.00 196,783 -0.02(-0.08%)
Aug 05, 2010 23.87 24.26 23.43 24.02 736,324 -0.03(-0.12%)
Aug 04, 2010 23.35 24.07 23.35 24.05 292,426 +0.71(+3.05%)
Aug 03, 2010 23.41 23.74 23.08 23.34 386,224 -0.26(-1.09%)
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.