Fair Isaac and Company (NY: FICO )

1,943.51 +14.30 (+0.74%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.01 16.25 14.68 15.29 0 +0.15(+0.97%)
Oct 30, 2008 14.21 15.18 14.02 15.15 707,785 +1.27(+9.12%)
Oct 29, 2008 13.54 14.47 13.52 13.88 623,310 +0.23(+1.65%)
Oct 28, 2008 12.90 13.65 12.33 13.65 676,681 +1.07(+8.50%)
Oct 27, 2008 13.34 13.35 12.59 12.59 422,182 -0.99(-7.30%)
Oct 24, 2008 13.43 13.84 13.12 13.58 0 -0.45(-3.22%)
Oct 23, 2008 14.79 14.82 13.44 14.03 655,844 -0.74(-4.98%)
Oct 22, 2008 15.25 15.65 14.52 14.76 453,503 -1.15(-7.21%)
Oct 21, 2008 15.65 16.36 15.59 15.91 426,533 +0.00(+0.00%)
Oct 20, 2008 15.39 15.91 14.99 15.91 329,328 +0.78(+5.12%)
Oct 17, 2008 14.28 15.86 14.28 15.14 0 +0.50(+3.42%)
Oct 16, 2008 15.24 15.47 14.22 14.64 1,477,619 -0.57(-3.74%)
Oct 15, 2008 16.04 16.13 15.20 15.20 638,992 -1.33(-8.07%)
Oct 14, 2008 17.37 17.78 16.05 16.54 767,244 -0.71(-4.10%)
Oct 13, 2008 16.26 17.24 15.73 17.24 573,933 +1.82(+11.83%)
Oct 10, 2008 14.07 16.01 13.49 15.42 0 +0.67(+4.52%)
Oct 09, 2008 15.99 16.28 14.75 14.75 820,312 -1.19(-7.45%)
Oct 08, 2008 16.68 16.80 15.58 15.94 1,506,902 -0.86(-5.14%)
Oct 07, 2008 18.20 18.42 16.79 16.80 899,340 -1.25(-6.90%)
Oct 06, 2008 18.29 18.67 17.28 18.05 1,320,356 -0.79(-4.22%)
Oct 03, 2008 20.87 21.00 18.69 18.84 0 -1.71(-8.31%)
Oct 02, 2008 21.98 22.36 20.49 20.55 686,701 -1.59(-7.18%)
Oct 01, 2008 22.46 22.95 21.86 22.14 644,610 -0.47(-2.08%)
Sep 30, 2008 23.27 23.27 22.32 22.61 981,749 -0.20(-0.86%)
Sep 29, 2008 23.53 23.93 22.36 22.81 1,416,987 -1.02(-4.28%)
Sep 26, 2008 22.99 23.88 22.99 23.83 0 +0.29(+1.25%)
Sep 25, 2008 23.56 23.98 23.46 23.53 536,867 +0.07(+0.29%)
Sep 24, 2008 23.93 24.02 23.43 23.46 797,704 -0.42(-1.77%)
Sep 23, 2008 24.37 24.80 23.68 23.89 602,847 -0.53(-2.17%)
Sep 22, 2008 25.50 25.50 24.24 24.42 482,742 -1.09(-4.27%)
Sep 19, 2008 25.36 27.31 24.82 25.50 0 +1.29(+5.31%)
Sep 18, 2008 23.39 25.85 23.36 24.22 1,631,158 +1.01(+4.35%)
Sep 17, 2008 23.97 24.02 22.80 23.21 960,856 -1.09(-4.48%)
Sep 16, 2008 23.50 24.37 23.14 24.30 780,898 +0.20(+0.81%)
Sep 15, 2008 23.78 24.81 23.75 24.10 630,264 -0.60(-2.42%)
Sep 12, 2008 24.36 25.04 24.04 24.70 0 +0.10(+0.40%)
Sep 11, 2008 23.73 24.95 23.63 24.60 378,593 +0.32(+1.33%)
Sep 10, 2008 24.39 24.83 23.85 24.28 311,000 +0.05(+0.20%)
Sep 09, 2008 23.98 25.17 23.98 24.23 750,688 +0.19(+0.77%)
Sep 08, 2008 24.49 24.92 23.47 24.04 557,856 +0.38(+1.62%)
Sep 05, 2008 23.53 23.77 22.84 23.66 0 -0.02(-0.08%)
Sep 04, 2008 23.26 23.80 23.25 23.68 649,276 +0.20(+0.83%)
Sep 03, 2008 23.02 23.84 22.88 23.48 453,219 +0.45(+1.96%)
Sep 02, 2008 23.14 23.83 22.88 23.03 415,405 +0.39(+1.73%)
Aug 29, 2008 22.81 22.98 22.64 22.64 0 -0.25(-1.11%)
Aug 28, 2008 22.43 23.05 22.43 22.90 435,374 +0.36(+1.61%)
Aug 27, 2008 22.26 22.76 22.26 22.53 428,058 +0.25(+1.10%)
Aug 26, 2008 22.37 22.44 22.00 22.29 499,669 -0.09(-0.39%)
Aug 25, 2008 22.88 22.88 22.34 22.38 264,407 -0.73(-3.14%)
Aug 22, 2008 23.03 23.60 22.90 23.10 0 +0.32(+1.42%)
Aug 21, 2008 22.94 23.10 22.28 22.78 759,714 -0.33(-1.44%)
Aug 20, 2008 23.73 24.01 22.89 23.11 843,270 -0.79(-3.32%)
Aug 19, 2008 25.59 25.96 23.81 23.91 775,485 -1.96(-7.58%)
Aug 18, 2008 26.23 26.44 25.47 25.87 603,940 -0.27(-1.05%)
Aug 15, 2008 26.01 26.33 25.67 26.14 0 +0.49(+1.91%)
Aug 14, 2008 25.37 26.02 25.03 25.65 712,159 +0.19(+0.73%)
Aug 13, 2008 24.78 25.80 24.64 25.46 736,332 +0.66(+2.65%)
Aug 12, 2008 24.50 24.92 24.32 24.81 426,909 +0.41(+1.69%)
Aug 11, 2008 23.71 24.84 23.61 24.40 563,082 +0.71(+2.98%)
Aug 08, 2008 23.06 24.01 23.06 23.69 436,266 +0.64(+2.76%)
Aug 07, 2008 22.79 23.62 22.66 23.05 478,680 +0.00(+0.00%)
Aug 06, 2008 22.53 23.37 22.29 23.05 406,906 +0.50(+2.22%)
Aug 05, 2008 21.57 22.60 21.34 22.55 574,927 +1.28(+6.04%)
Aug 04, 2008 21.67 21.96 20.70 21.27 468,579 -0.59(-2.69%)
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.