Indicators

Fair Isaac and Company (NY: FICO )

1,366.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.25	18.33	17.47	18.01	443,271	-0.41(-2.25%)
Nov 27, 2009	18.39	18.65	18.28	18.43	94,441	-0.59(-3.11%)
Nov 25, 2009	19.24	19.24	18.93	19.02	153,447	-0.15(-0.77%)
Nov 24, 2009	19.23	19.26	18.72	19.17	260,929	+0.06(+0.31%)
Nov 23, 2009	18.72	19.25	18.63	19.11	283,617	+0.64(+3.47%)
Nov 20, 2009	18.39	18.59	18.30	18.47	262,061	-0.06(-0.32%)
Nov 19, 2009	18.73	18.75	18.31	18.53	416,178	-0.03(-0.16%)
Nov 18, 2009	18.41	18.59	17.82	18.56	356,385	-0.14(-0.74%)
Nov 17, 2009	19.10	19.10	18.62	18.70	133,828	-0.51(-2.67%)
Nov 16, 2009	18.49	19.35	18.49	19.21	412,220	+0.82(+4.46%)
Nov 13, 2009	18.23	18.49	18.02	18.39	351,446	+0.35(+1.91%)
Nov 12, 2009	18.12	18.26	17.99	18.04	354,432	-0.09(-0.49%)
Nov 11, 2009	18.03	18.19	17.81	18.13	362,054	+0.30(+1.66%)
Nov 10, 2009	17.40	18.49	17.40	17.84	652,912	-0.92(-4.89%)
Nov 09, 2009	18.51	18.82	18.49	18.75	338,605	+0.35(+1.88%)
Nov 06, 2009	18.06	18.51	17.95	18.41	316,192	+0.09(+0.49%)
Nov 05, 2009	18.53	18.53	17.97	18.32	569,314	-0.94(-4.87%)
Nov 04, 2009	20.06	20.20	19.25	19.26	305,648	-0.79(-3.94%)
Nov 03, 2009	19.58	20.10	19.54	20.05	197,037	+0.29(+1.45%)

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.