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 28, 2017 133.60 137.57 130.99 135.48 250,802 +2.01(+1.51%)
Apr 27, 2017 133.94 134.73 132.79 133.47 155,195 -0.10(-0.07%)
Apr 26, 2017 133.40 134.29 132.62 133.57 135,514 -0.02(-0.01%)
Apr 25, 2017 133.76 134.77 133.02 133.59 128,015 +0.86(+0.65%)
Apr 24, 2017 132.32 133.25 131.43 132.73 169,889 +2.54(+1.95%)
Apr 21, 2017 129.80 131.79 129.50 130.19 144,246 -0.19(-0.15%)
Apr 20, 2017 129.47 130.86 129.18 130.38 124,825 +1.58(+1.23%)
Apr 19, 2017 129.01 129.54 128.44 128.80 77,316 +0.30(+0.23%)
Apr 18, 2017 127.30 128.78 126.99 128.50 81,539 +0.42(+0.33%)
Apr 17, 2017 126.19 128.12 125.88 128.08 119,644 +2.05(+1.63%)
Apr 13, 2017 127.93 128.59 125.99 126.03 76,275 -2.13(-1.66%)
Apr 12, 2017 129.38 130.04 127.91 128.16 117,741 -1.59(-1.23%)
Apr 11, 2017 127.73 129.76 126.82 129.75 118,439 +1.64(+1.28%)
Apr 10, 2017 128.36 128.90 127.07 128.11 87,252 -0.39(-0.30%)
Apr 07, 2017 127.67 129.35 127.30 128.50 101,206 +0.77(+0.60%)
Apr 06, 2017 125.87 127.78 125.71 127.73 118,074 +1.80(+1.43%)
Apr 05, 2017 127.94 128.72 125.78 125.93 108,840 -1.77(-1.39%)
Apr 04, 2017 127.43 128.51 127.07 127.70 119,792 -0.24(-0.19%)
Apr 03, 2017 128.50 129.24 126.52 127.94 149,979 -1.01(-0.78%)
Mar 31, 2017 128.11 129.60 127.94 128.95 146,406 +0.55(+0.43%)
Mar 30, 2017 128.95 129.14 127.45 128.40 62,797 +0.18(+0.14%)
Mar 29, 2017 126.97 128.46 126.82 128.22 69,115 +0.99(+0.78%)
Mar 28, 2017 126.50 127.72 125.42 127.23 115,656 +0.32(+0.25%)
Mar 27, 2017 125.93 127.42 125.00 126.91 90,750 +0.06(+0.05%)
Mar 24, 2017 127.54 128.68 126.03 126.85 87,368 -0.13(-0.10%)
Mar 23, 2017 126.97 129.30 124.59 126.98 122,310 -0.18(-0.14%)
Mar 22, 2017 127.93 128.41 126.25 127.16 145,752 -1.15(-0.90%)
Mar 21, 2017 131.33 131.51 128.12 128.31 140,802 -2.40(-1.84%)
Mar 20, 2017 131.31 131.31 129.88 130.71 95,481 -0.98(-0.74%)
Mar 17, 2017 131.90 132.31 131.16 131.69 284,803 -0.13(-0.10%)
Mar 16, 2017 131.35 132.11 130.33 131.82 91,913 +0.37(+0.28%)
Mar 15, 2017 130.22 131.63 129.11 131.45 146,685 +1.53(+1.18%)
Mar 14, 2017 130.17 130.45 128.66 129.92 76,996 -0.42(-0.32%)
Mar 13, 2017 128.92 130.50 128.53 130.34 79,034 +1.44(+1.12%)
Mar 10, 2017 130.45 130.73 128.53 128.90 132,945 -0.73(-0.56%)
Mar 09, 2017 130.16 130.67 129.13 129.63 93,170 -0.17(-0.13%)
Mar 08, 2017 130.03 130.97 129.66 129.80 110,351 +0.13(+0.10%)
Mar 07, 2017 130.41 131.35 129.51 129.67 109,807 -1.02(-0.78%)
Mar 06, 2017 131.11 131.70 130.44 130.69 128,710 -1.10(-0.83%)
Mar 03, 2017 131.87 132.04 130.24 131.79 106,463 +0.11(+0.08%)
Mar 02, 2017 132.00 132.99 131.28 131.68 140,680 -0.40(-0.30%)
Mar 01, 2017 131.74 132.97 131.31 132.08 287,466 +2.03(+1.56%)
Feb 28, 2017 130.67 132.41 125.98 130.05 170,055 -1.88(-1.42%)
Feb 27, 2017 131.80 133.12 131.23 131.93 171,420 -0.42(-0.32%)
Feb 24, 2017 130.07 133.09 129.51 132.35 199,526 +1.42(+1.08%)
Feb 23, 2017 131.38 131.38 129.34 130.93 126,502 +0.23(+0.18%)
Feb 22, 2017 131.24 131.75 130.35 130.70 161,171 -0.50(-0.38%)
Feb 21, 2017 130.54 131.23 130.01 131.20 114,072 +1.35(+1.04%)
Feb 17, 2017 129.85 129.85 129.85 0 +1.08(+0.84%)
Feb 16, 2017 128.95 130.47 128.44 128.77 171,561 -0.01(-0.01%)
Feb 15, 2017 127.80 129.09 127.09 128.78 96,420 +0.34(+0.26%)
Feb 14, 2017 126.24 128.69 124.09 128.44 218,011 +1.69(+1.33%)
Feb 13, 2017 127.44 127.64 126.41 126.75 99,604 -0.04(-0.03%)
Feb 10, 2017 126.01 127.39 125.50 126.79 128,202 +1.38(+1.10%)
Feb 09, 2017 123.13 125.72 123.13 125.41 122,337 +2.46(+2.00%)
Feb 08, 2017 122.98 123.55 122.20 122.95 97,400 -0.34(-0.28%)
Feb 07, 2017 124.00 124.35 122.46 123.29 101,247 -0.38(-0.31%)
Feb 06, 2017 123.73 124.88 122.95 123.67 191,642 -0.85(-0.68%)
Feb 03, 2017 124.94 125.48 124.28 124.52 137,635 +0.61(+0.49%)
Feb 02, 2017 121.16 124.19 119.52 123.91 299,213 +2.99(+2.47%)
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.