Fair Isaac and Company (NY: FICO )

1,993.11 -13.88 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 31.85 33.37 31.76 33.05 4,382,591 -2.43(-6.85%)
Apr 29, 2004 35.59 35.75 34.91 35.48 854,480 -0.11(-0.30%)
Apr 28, 2004 35.50 35.92 35.36 35.59 666,239 +0.09(+0.25%)
Apr 27, 2004 34.99 35.61 34.94 35.50 990,278 +0.46(+1.31%)
Apr 26, 2004 35.97 36.12 34.91 35.04 740,617 -1.10(-3.04%)
Apr 23, 2004 36.12 36.33 35.43 36.14 466,061 -0.02(-0.05%)
Apr 22, 2004 35.81 36.23 35.68 36.16 389,336 +0.34(+0.96%)
Apr 21, 2004 35.69 35.95 35.49 35.81 549,622 +0.14(+0.38%)
Apr 20, 2004 35.47 36.04 35.47 35.68 719,191 +0.21(+0.58%)
Apr 19, 2004 35.27 35.84 35.15 35.47 650,119 +0.01(+0.03%)
Apr 16, 2004 34.50 35.50 34.42 35.46 969,873 +0.96(+2.78%)
Apr 15, 2004 34.44 34.60 34.30 34.50 644,915 +0.06(+0.17%)
Apr 14, 2004 34.40 34.82 33.86 34.44 1,156,073 -0.78(-2.23%)
Apr 13, 2004 35.76 35.77 35.19 35.23 325,671 -0.35(-0.99%)
Apr 12, 2004 35.56 35.76 35.43 35.58 224,868 +0.04(+0.11%)
Apr 08, 2004 35.77 35.87 35.39 35.54 464,327 -0.26(-0.74%)
Apr 07, 2004 35.87 36.01 35.32 35.80 559,110 -0.07(-0.19%)
Apr 06, 2004 36.17 36.52 35.82 35.87 369,033 -0.39(-1.08%)
Apr 05, 2004 35.77 36.33 35.77 36.26 482,079 +0.51(+1.43%)
Apr 02, 2004 36.51 36.59 35.28 35.76 603,696 -0.12(-0.33%)
Apr 01, 2004 35.38 36.25 35.26 35.87 614,613 +0.51(+1.44%)
Mar 31, 2004 35.43 35.55 34.88 35.36 623,388 -0.05(-0.14%)
Mar 30, 2004 35.02 35.61 34.73 35.41 674,911 +0.39(+1.12%)
Mar 29, 2004 35.39 36.02 34.84 35.02 901,821 -0.36(-1.02%)
Mar 26, 2004 35.97 36.12 35.38 35.38 480,447 -0.59(-1.63%)
Mar 25, 2004 35.68 36.25 35.66 35.97 455,858 +0.59(+1.66%)
Mar 24, 2004 35.86 36.12 35.38 35.38 361,687 -0.48(-1.34%)
Mar 23, 2004 35.87 36.27 35.74 35.86 652,261 -0.01(-0.03%)
Mar 22, 2004 36.63 36.63 35.44 35.87 858,663 -0.77(-2.11%)
Mar 19, 2004 36.66 37.04 36.47 36.65 641,650 -0.02(-0.05%)
Mar 18, 2004 36.99 37.02 36.47 36.67 506,566 -0.32(-0.87%)
Mar 17, 2004 37.15 37.43 36.95 36.99 847,440 +0.06(+0.16%)
Mar 16, 2004 37.59 37.88 36.64 36.93 425,454 -0.51(-1.36%)
Mar 15, 2004 38.09 38.15 36.12 37.44 341,894 -0.65(-1.70%)
Mar 12, 2004 38.17 38.28 37.79 38.09 457,695 -0.01(-0.03%)
Mar 11, 2004 38.10 38.59 37.75 38.10 523,299 +12.70(+50.01%)
Mar 10, 2004 26.01 26.01 25.20 25.40 706,132 -0.52(-2.02%)
Mar 09, 2004 26.08 26.12 25.78 25.92 285,881 -0.18(-0.70%)
Mar 08, 2004 26.36 26.44 26.06 26.10 374,798 -0.37(-1.38%)
Mar 05, 2004 26.54 26.75 26.37 26.47 389,949 -0.08(-0.31%)
Mar 04, 2004 26.33 26.67 26.33 26.55 365,921 +0.29(+1.11%)
Mar 03, 2004 26.29 26.40 26.20 26.26 434,024 -0.10(-0.36%)
Mar 02, 2004 26.31 26.62 26.22 26.35 325,671 -0.01(-0.03%)
Mar 01, 2004 26.09 26.52 26.01 26.36 613,083 +0.38(+1.48%)
Feb 27, 2004 25.78 26.26 25.78 25.98 2,388,667 +0.24(+0.95%)
Feb 26, 2004 25.36 25.93 25.35 25.74 1,097,917 +0.37(+1.48%)
Feb 25, 2004 25.52 25.59 25.16 25.36 529,063 -0.16(-0.63%)
Feb 24, 2004 25.53 25.61 25.38 25.52 586,760 -0.17(-0.64%)
Feb 23, 2004 26.18 26.18 25.55 25.69 1,289,372 +0.02(+0.07%)
Feb 20, 2004 26.14 26.22 25.55 25.67 612,777 -0.24(-0.91%)
Feb 19, 2004 26.68 26.73 25.88 25.91 852,745 -0.73(-2.75%)
Feb 18, 2004 26.57 26.76 26.51 26.64 479,325 +0.07(+0.25%)
Feb 17, 2004 26.82 26.82 26.48 26.57 834,533 -0.24(-0.91%)
Feb 13, 2004 26.86 26.99 26.55 26.82 635,427 -0.05(-0.19%)
Feb 12, 2004 26.92 27.06 26.80 26.87 344,036 -0.14(-0.52%)
Feb 11, 2004 26.90 27.14 26.63 27.01 821,066 +0.16(+0.58%)
Feb 10, 2004 26.88 26.98 26.72 26.85 510,545 -0.09(-0.34%)
Feb 09, 2004 26.94 27.00 26.83 26.94 665,729 +0.02(+0.08%)
Feb 06, 2004 26.81 26.93 26.75 26.92 669,249 +0.05(+0.18%)
Feb 05, 2004 26.38 26.97 26.35 26.87 1,426,344 +0.50(+1.88%)
Feb 04, 2004 26.03 26.42 25.83 26.38 1,313,706 +0.24(+0.92%)
Feb 03, 2004 25.88 26.19 25.54 26.14 1,414,560 +0.24(+0.93%)
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.