Indicators

Fair Isaac and Company (NY: FICO )

1,328.61 +41.83 (+3.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.44	14.30	13.40	13.89	463,250	+0.62(+4.69%)
Mar 30, 2009	13.41	13.77	13.05	13.27	410,934	-1.51(-10.22%)
Mar 26, 2009	14.16	14.79	14.15	14.78	467,495	+0.78(+5.57%)
Mar 25, 2009	13.25	14.24	13.25	14.00	552,255	+0.82(+6.22%)
Mar 24, 2009	13.22	13.47	13.15	13.18	380,178	-0.25(-1.84%)
Mar 23, 2009	13.20	13.44	13.17	13.42	663,161	+0.87(+6.92%)
Mar 20, 2009	13.30	13.38	12.51	12.56	617,081	-0.61(-4.65%)
Mar 19, 2009	13.47	13.58	13.07	13.17	526,392	-0.10(-0.74%)
Mar 18, 2009	13.07	13.44	12.81	13.27	604,088	+0.20(+1.51%)
Mar 17, 2009	12.72	13.07	12.57	13.07	453,065	+0.38(+2.95%)
Mar 16, 2009	13.13	13.39	12.66	12.69	422,496	-0.26(-1.98%)
Mar 13, 2009	13.00	13.29	12.80	12.95	0	-0.16(-1.21%)
Mar 12, 2009	12.55	13.19	12.38	13.11	573,899	+0.58(+4.65%)
Mar 11, 2009	12.61	13.05	12.41	12.53	508,439	-0.08(-0.63%)
Mar 10, 2009	11.41	12.66	11.33	12.61	1,061,085	+1.61(+14.63%)
Mar 09, 2009	10.27	11.32	10.27	11.00	840,440	+1.04(+10.41%)
Mar 06, 2009	9.861	10.12	9.634	9.960	0	+0.19(+1.92%)
Mar 05, 2009	10.18	10.30	9.733	9.772	489,704	-0.75(-7.13%)
Mar 04, 2009	10.25	10.74	10.06	10.52	429,992	+0.18(+1.72%)

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.