Indicators

Fair Isaac and Company (NY: FICO )

1,411.35 +6.92 (+0.49%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.64	35.73	35.22	35.25	980,253	-0.39(-1.11%)
Apr 27, 2007	36.01	36.11	35.43	35.64	1,071,003	-0.44(-1.23%)
Apr 26, 2007	35.98	36.55	35.87	36.09	911,953	-0.08(-0.22%)
Apr 25, 2007	36.35	36.47	36.08	36.17	890,697	-0.17(-0.46%)
Apr 24, 2007	36.38	36.70	36.16	36.33	969,260	-0.09(-0.24%)
Apr 23, 2007	36.49	36.52	36.06	36.42	700,289	-0.07(-0.19%)
Apr 20, 2007	36.58	36.65	36.06	36.49	1,879,056	+0.02(+0.05%)
Apr 19, 2007	36.26	36.67	36.15	36.47	1,521,743	-0.03(-0.08%)
Apr 18, 2007	36.28	37.11	36.23	36.50	1,239,439	-0.10(-0.27%)
Apr 17, 2007	36.55	37.36	36.05	36.60	6,201,887	-3.43(-8.56%)
Apr 16, 2007	39.80	40.14	39.80	40.03	567,627	+0.34(+0.85%)
Apr 13, 2007	39.32	40.30	39.16	39.69	394,492	+0.41(+1.06%)
Apr 12, 2007	39.53	39.57	38.97	39.28	872,664	-0.40(-1.02%)
Apr 11, 2007	38.98	39.80	38.87	39.68	978,634	+0.74(+1.90%)
Apr 10, 2007	38.74	38.99	38.69	38.94	532,372	+0.20(+0.51%)
Apr 09, 2007	38.66	38.82	38.37	38.74	265,324	+0.07(+0.18%)
Apr 05, 2007	38.79	38.79	38.50	38.67	215,380	-0.07(-0.18%)
Apr 04, 2007	38.21	38.77	38.06	38.74	457,708	+0.58(+1.53%)
Apr 03, 2007	38.33	38.47	38.12	38.16	274,442	-0.03(-0.08%)

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.