Indicators

Fair Isaac and Company (NY: FICO )

1,409.85 +5.42 (+0.39%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	29.51	29.83	29.43	29.62	165,079	+0.14(+0.47%)
Apr 28, 2011	29.34	29.68	29.34	29.48	117,796	+0.01(+0.03%)
Apr 27, 2011	29.16	29.49	29.07	29.47	164,668	+0.28(+0.95%)
Apr 26, 2011	29.11	29.47	28.92	29.20	162,098	+0.11(+0.37%)
Apr 25, 2011	29.31	29.36	28.72	29.09	195,222	-0.35(-1.18%)
Apr 21, 2011	29.49	29.50	29.22	29.43	76,886	+0.01(+0.03%)
Apr 20, 2011	29.15	29.53	29.04	29.42	280,983	+0.77(+2.70%)
Apr 19, 2011	28.95	29.10	28.47	28.65	229,661	-0.26(-0.89%)
Apr 18, 2011	29.21	29.21	28.41	28.91	357,018	-0.84(-2.83%)
Apr 15, 2011	29.56	29.75	29.32	29.75	217,169	+0.19(+0.64%)
Apr 14, 2011	29.42	29.68	29.12	29.56	136,539	-0.18(-0.60%)
Apr 13, 2011	29.68	29.84	29.38	29.74	190,499	+0.31(+1.04%)
Apr 12, 2011	29.52	29.75	29.33	29.43	124,404	-0.25(-0.83%)
Apr 11, 2011	30.20	30.36	29.59	29.68	331,867	-0.40(-1.32%)
Apr 08, 2011	30.73	30.74	29.83	30.08	157,512	-0.40(-1.30%)
Apr 07, 2011	30.80	30.89	30.36	30.47	308,226	-0.26(-0.84%)
Apr 06, 2011	31.06	31.14	30.40	30.73	1,273,460	-0.21(-0.67%)
Apr 05, 2011	31.11	31.29	30.91	30.94	393,806	-0.20(-0.64%)
Apr 04, 2011	31.09	31.29	30.89	31.14	240,650	+0.11(+0.35%)

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.