Fair Isaac and Company (NY: FICO )

1,939.17 +38.84 (+2.04%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 36.04 36.20 35.74 35.95 245,784 -0.06(-0.16%)
Dec 30, 2004 35.86 36.09 35.76 36.01 189,873 +0.15(+0.41%)
Dec 29, 2004 36.02 36.21 35.66 35.86 247,620 -0.25(-0.71%)
Dec 28, 2004 35.36 36.12 35.36 36.12 325,365 +0.75(+2.13%)
Dec 27, 2004 35.45 35.45 35.19 35.36 281,697 -0.08(-0.22%)
Dec 23, 2004 35.48 35.65 35.29 35.44 264,149 -0.04(-0.11%)
Dec 22, 2004 35.19 35.58 35.09 35.48 446,778 -0.06(-0.17%)
Dec 21, 2004 35.42 35.79 35.27 35.54 343,832 +0.12(+0.33%)
Dec 20, 2004 35.27 36.08 35.14 35.42 913,758 +0.23(+0.64%)
Dec 17, 2004 34.70 35.21 34.63 35.20 1,055,372 +0.30(+0.87%)
Dec 16, 2004 34.65 35.07 34.35 34.89 433,310 +0.11(+0.31%)
Dec 15, 2004 34.47 35.11 34.26 34.78 652,567 +0.15(+0.42%)
Dec 14, 2004 33.91 34.79 33.76 34.64 521,462 +0.86(+2.55%)
Dec 13, 2004 34.11 34.23 33.70 33.78 373,930 -0.42(-1.23%)
Dec 10, 2004 33.89 34.28 33.81 34.20 482,692 +0.25(+0.72%)
Dec 09, 2004 33.49 34.16 32.98 33.95 532,277 +0.22(+0.64%)
Dec 08, 2004 33.33 33.77 33.08 33.74 556,560 +0.40(+1.21%)
Dec 07, 2004 33.94 34.11 33.26 33.33 635,325 -0.61(-1.79%)
Dec 06, 2004 33.97 34.09 33.25 33.94 516,157 -0.03(-0.09%)
Dec 03, 2004 33.47 34.06 33.43 33.97 563,395 +0.36(+1.08%)
Dec 02, 2004 33.28 33.72 33.27 33.61 658,077 +0.09(+0.26%)
Dec 01, 2004 32.70 33.57 32.70 33.52 742,556 +1.00(+3.07%)
Nov 30, 2004 32.44 32.63 32.12 32.52 1,108,324 -0.01(-0.03%)
Nov 29, 2004 32.96 32.98 32.52 32.53 599,207 -0.51(-1.54%)
Nov 26, 2004 32.52 33.14 32.47 33.04 309,449 +0.61(+1.87%)
Nov 24, 2004 32.19 32.57 32.19 32.43 478,202 +0.25(+0.76%)
Nov 23, 2004 31.87 32.24 31.62 32.19 431,882 +0.19(+0.58%)
Nov 22, 2004 31.71 32.10 31.37 32.00 629,611 +0.20(+0.62%)
Nov 19, 2004 31.81 32.05 31.69 31.81 616,552 -0.04(-0.12%)
Nov 18, 2004 31.56 31.86 31.45 31.84 578,802 +0.28(+0.90%)
Nov 17, 2004 31.41 31.66 31.27 31.56 957,324 +0.15(+0.47%)
Nov 16, 2004 31.36 31.54 31.34 31.41 804,996 +0.04(+0.12%)
Nov 15, 2004 30.97 31.44 30.86 31.37 1,275,751 +0.37(+1.20%)
Nov 12, 2004 30.63 31.07 30.34 31.00 782,652 +0.46(+1.51%)
Nov 11, 2004 30.74 31.23 30.19 30.54 1,400,531 -0.74(-2.38%)
Nov 10, 2004 30.79 31.47 30.79 31.29 724,701 +0.49(+1.59%)
Nov 09, 2004 30.88 31.13 30.73 30.80 474,733 -0.08(-0.25%)
Nov 08, 2004 30.28 30.97 30.13 30.87 569,109 +0.52(+1.71%)
Nov 05, 2004 29.91 30.53 29.88 30.35 851,827 +0.57(+1.91%)
Nov 04, 2004 29.41 29.85 29.28 29.79 300,368 +0.33(+1.13%)
Nov 03, 2004 29.45 29.95 29.30 29.45 513,300 +0.36(+1.25%)
Nov 02, 2004 29.34 29.49 29.09 29.09 434,943 -0.25(-0.87%)
Nov 01, 2004 29.50 29.50 29.10 29.34 257,109 -0.25(-0.86%)
Oct 29, 2004 29.89 29.98 29.50 29.60 434,739 -0.29(-0.98%)
Oct 28, 2004 29.70 29.90 29.46 29.89 716,437 +0.32(+1.09%)
Oct 27, 2004 28.76 29.65 28.71 29.57 524,625 +0.91(+3.18%)
Oct 26, 2004 28.17 28.82 28.04 28.66 290,982 +0.45(+1.60%)
Oct 25, 2004 28.05 28.61 28.03 28.21 312,612 +0.13(+0.45%)
Oct 22, 2004 28.36 28.37 27.75 28.08 519,319 -0.33(-1.17%)
Oct 21, 2004 28.39 28.52 28.21 28.41 435,249 +0.19(+0.66%)
Oct 20, 2004 28.52 28.79 28.09 28.23 505,546 -0.25(-0.86%)
Oct 19, 2004 28.53 29.09 28.46 28.47 338,527 -0.13(-0.45%)
Oct 18, 2004 28.23 28.63 28.17 28.60 346,077 +0.43(+1.53%)
Oct 15, 2004 28.52 28.56 28.03 28.17 705,622 -0.16(-0.55%)
Oct 14, 2004 28.88 28.90 28.25 28.33 466,367 -0.56(-1.93%)
Oct 13, 2004 29.25 29.70 28.86 28.88 879,477 -0.31(-1.07%)
Oct 12, 2004 28.97 29.38 28.95 29.20 479,733 +0.24(+0.81%)
Oct 11, 2004 28.96 29.18 28.84 28.96 311,898 +0.00(+0.00%)
Oct 08, 2004 29.46 29.46 28.96 28.96 468,510 -0.49(-1.66%)
Oct 07, 2004 29.44 29.68 29.43 29.45 657,363 +0.02(+0.07%)
Oct 06, 2004 29.40 29.55 29.36 29.43 1,145,360 +0.09(+0.30%)
Oct 05, 2004 29.33 29.50 29.27 29.34 518,401 -0.01(-0.03%)
Oct 04, 2004 29.32 29.44 29.31 29.35 476,672 +0.34(+1.18%)
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.