Indicators

Fair Isaac and Company (NY: FICO )

1,947.38 +12.75 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	25.54	25.90	25.37	25.86	607,114	+0.28(+1.11%)
Jan 29, 2004	25.60	25.60	25.27	25.58	1,396,195	-0.02(-0.07%)
Jan 28, 2004	25.74	25.94	25.60	25.60	1,067,003	-0.06(-0.24%)
Jan 27, 2004	25.88	26.16	25.66	25.66	4,092,628	+1.70(+7.09%)
Jan 26, 2004	23.79	23.96	23.39	23.96	764,747	+0.17(+0.71%)
Jan 23, 2004	23.78	24.18	23.44	23.79	697,255	+0.16(+0.66%)
Jan 22, 2004	23.57	23.79	23.39	23.63	597,319	+0.25(+1.06%)
Jan 21, 2004	23.52	23.65	23.31	23.38	623,796	-0.20(-0.87%)
Jan 20, 2004	23.54	23.77	23.35	23.59	826,881	+0.04(+0.19%)
Jan 16, 2004	23.46	23.72	23.41	23.54	877,997	-0.02(-0.09%)
Jan 15, 2004	23.64	23.64	23.39	23.57	1,232,135	-0.07(-0.28%)
Jan 14, 2004	23.44	23.72	23.44	23.63	2,008,513	+0.13(+0.54%)
Jan 13, 2004	23.52	24.12	22.89	23.51	3,121,735	+1.11(+4.96%)
Jan 12, 2004	22.56	22.58	22.22	22.39	998,900	-0.26(-1.14%)
Jan 09, 2004	22.82	22.83	22.60	22.65	980,229	-0.27(-1.18%)
Jan 08, 2004	22.92	22.93	22.73	22.92	937,224	+0.00(+0.00%)
Jan 07, 2004	22.22	23.11	22.22	22.92	2,506,968	+0.70(+3.16%)
Jan 06, 2004	21.79	22.22	21.76	22.22	1,025,070	+0.44(+2.00%)
Jan 05, 2004	21.17	21.82	21.13	21.79	1,686,973	+0.62(+2.92%)

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.