Indicators

Fair Isaac and Company (NY: FICO )

1,412.29 +7.85 (+0.56%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.64	37.08	36.40	36.63	1,119,653	-0.21(-0.56%)
Apr 27, 2006	38.00	38.00	36.05	36.84	3,534,221	-3.04(-7.62%)
Apr 26, 2006	40.26	40.46	39.68	39.88	500,662	-0.24(-0.59%)
Apr 25, 2006	40.34	40.57	39.98	40.12	425,897	-0.20(-0.49%)
Apr 24, 2006	40.57	40.57	40.06	40.31	284,370	-0.27(-0.66%)
Apr 21, 2006	40.61	40.76	40.32	40.58	606,833	+0.01(+0.02%)
Apr 20, 2006	40.26	40.71	40.17	40.57	385,475	+0.34(+0.83%)
Apr 19, 2006	40.39	40.51	39.88	40.23	993,525	-0.17(-0.42%)
Apr 18, 2006	40.28	40.53	40.13	40.40	397,430	+0.12(+0.29%)
Apr 17, 2006	40.20	40.59	39.99	40.28	285,687	+0.06(+0.15%)
Apr 13, 2006	40.29	40.37	39.98	40.22	276,164	-0.07(-0.17%)
Apr 12, 2006	39.71	40.41	39.71	40.29	489,822	+0.63(+1.59%)
Apr 11, 2006	39.38	39.78	39.38	39.66	849,060	+0.38(+0.95%)
Apr 10, 2006	39.39	39.74	39.25	39.29	420,123	-0.11(-0.28%)
Apr 07, 2006	39.38	39.80	39.34	39.39	433,191	+0.00(+0.00%)
Apr 06, 2006	39.39	39.44	39.02	39.39	427,316	+0.00(+0.00%)
Apr 05, 2006	39.53	39.69	39.16	39.39	344,750	-0.28(-0.70%)
Apr 04, 2006	39.51	39.83	39.18	39.67	662,856	+0.27(+0.68%)

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.