Fair Isaac and Company (NY: FICO )

1,900.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 37.03 37.47 36.75 36.88 532,175 -0.02(-0.05%)
Jul 28, 2005 36.36 37.09 36.19 36.90 436,677 +0.64(+1.76%)
Jul 27, 2005 36.04 36.31 35.88 36.26 436,269 +0.08(+0.22%)
Jul 26, 2005 36.12 36.29 35.88 36.19 202,218 -0.01(-0.03%)
Jul 25, 2005 36.04 36.44 35.84 36.20 352,198 +0.01(+0.03%)
Jul 22, 2005 35.99 36.19 35.83 36.19 134,268 +0.10(+0.27%)
Jul 21, 2005 36.33 36.33 35.82 36.09 277,208 -0.26(-0.73%)
Jul 20, 2005 36.22 36.38 36.15 36.35 196,709 +0.01(+0.03%)
Jul 19, 2005 36.36 36.44 36.18 36.34 297,002 -0.08(-0.22%)
Jul 18, 2005 36.39 36.59 36.25 36.42 266,393 -0.03(-0.08%)
Jul 15, 2005 36.22 36.49 35.73 36.45 311,183 +0.17(+0.46%)
Jul 14, 2005 36.37 36.65 36.26 36.28 304,246 -0.09(-0.24%)
Jul 13, 2005 36.82 36.94 36.30 36.37 201,504 -0.45(-1.22%)
Jul 12, 2005 36.58 37.15 36.34 36.82 217,930 +0.20(+0.54%)
Jul 11, 2005 35.87 36.77 35.87 36.63 267,822 +0.72(+1.99%)
Jul 08, 2005 36.07 36.25 35.74 35.91 328,426 -0.24(-0.65%)
Jul 07, 2005 35.05 36.17 34.88 36.15 389,541 +0.85(+2.42%)
Jul 06, 2005 35.68 35.70 35.20 35.29 351,586 -0.53(-1.48%)
Jul 05, 2005 35.63 35.92 35.55 35.82 233,949 +0.19(+0.52%)
Jul 01, 2005 35.77 36.15 35.35 35.64 226,092 -0.14(-0.38%)
Jun 30, 2005 35.77 36.00 35.70 35.77 338,323 +0.11(+0.30%)
Jun 29, 2005 35.96 36.25 35.63 35.67 332,201 -0.33(-0.93%)
Jun 28, 2005 35.28 36.00 35.28 36.00 230,276 +0.77(+2.20%)
Jun 27, 2005 35.27 35.71 35.09 35.23 471,469 -0.07(-0.19%)
Jun 24, 2005 36.07 36.17 35.19 35.29 467,183 -0.81(-2.25%)
Jun 23, 2005 36.63 36.66 36.10 36.11 301,797 -0.56(-1.52%)
Jun 22, 2005 36.74 36.80 36.43 36.67 189,669 -0.04(-0.11%)
Jun 21, 2005 36.82 37.00 36.59 36.71 231,194 -0.20(-0.53%)
Jun 20, 2005 37.00 37.05 36.75 36.90 422,189 -0.03(-0.08%)
Jun 17, 2005 36.80 37.05 36.75 36.93 599,411 +0.20(+0.53%)
Jun 16, 2005 36.22 36.79 36.07 36.74 700,010 +0.76(+2.13%)
Jun 15, 2005 35.48 36.02 35.48 35.97 479,835 +0.52(+1.47%)
Jun 14, 2005 34.89 35.77 34.82 35.45 666,137 +0.68(+1.94%)
Jun 13, 2005 34.26 35.14 34.21 34.77 678,686 +0.50(+1.46%)
Jun 10, 2005 34.79 34.93 34.15 34.28 302,919 -0.61(-1.74%)
Jun 09, 2005 34.67 34.89 34.50 34.88 223,440 +0.28(+0.82%)
Jun 08, 2005 34.89 34.93 34.54 34.60 254,150 -0.13(-0.37%)
Jun 07, 2005 34.62 35.17 34.62 34.73 1,160,460 +0.18(+0.51%)
Jun 06, 2005 34.09 34.78 34.09 34.55 312,918 +0.46(+1.35%)
Jun 03, 2005 33.64 34.27 33.56 34.09 305,878 +0.27(+0.81%)
Jun 02, 2005 33.72 34.06 33.66 33.81 199,667 -0.01(-0.03%)
Jun 01, 2005 33.57 34.18 33.47 33.82 512,076 +0.25(+0.76%)
May 31, 2005 34.21 34.32 33.57 33.57 768,573 -0.69(-2.00%)
May 27, 2005 34.36 34.44 34.21 34.26 248,845 -0.15(-0.43%)
May 26, 2005 34.27 34.55 34.27 34.40 192,627 +0.29(+0.86%)
May 25, 2005 34.30 34.34 33.96 34.11 262,108 -0.32(-0.94%)
May 24, 2005 34.15 34.55 34.12 34.43 588,698 +0.23(+0.66%)
May 23, 2005 34.09 34.32 34.01 34.21 371,482 +0.20(+0.58%)
May 20, 2005 34.01 34.16 33.79 34.01 182,833 -0.03(-0.09%)
May 19, 2005 33.75 34.04 33.61 34.04 256,803 +0.23(+0.67%)
May 18, 2005 33.36 33.86 33.24 33.81 347,505 +0.44(+1.32%)
May 17, 2005 33.23 33.37 33.20 33.37 254,660 +0.15(+0.44%)
May 16, 2005 33.28 33.38 33.11 33.23 555,743 -0.02(-0.06%)
May 13, 2005 33.32 33.52 33.14 33.25 516,361 -0.17(-0.50%)
May 12, 2005 33.66 33.69 33.17 33.41 279,147 -0.27(-0.81%)
May 11, 2005 33.47 33.80 33.19 33.69 550,030 +0.28(+0.85%)
May 10, 2005 33.18 33.55 33.06 33.40 519,422 +0.21(+0.62%)
May 09, 2005 33.18 33.27 32.94 33.20 146,001 -0.10(-0.29%)
May 06, 2005 33.42 33.42 33.10 33.29 240,886 -0.09(-0.26%)
May 05, 2005 33.42 33.55 33.16 33.38 293,839 -0.10(-0.29%)
May 04, 2005 32.57 33.57 32.44 33.48 736,944 +0.91(+2.80%)
May 03, 2005 32.34 32.76 32.25 32.57 377,603 +0.05(+0.15%)
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.