Fair Isaac and Company (NY: FICO )

1,900.33 +15.88 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 28.59 29.20 28.59 29.01 624,816 +0.39(+1.37%)
Sep 30, 2004 28.49 29.09 28.35 28.62 582,372 +0.20(+0.69%)
Sep 29, 2004 28.37 28.70 28.35 28.42 741,331 -0.07(-0.24%)
Sep 28, 2004 28.67 28.82 28.12 28.49 955,793 -0.18(-0.62%)
Sep 27, 2004 29.11 29.30 28.49 28.67 665,219 -0.34(-1.18%)
Sep 24, 2004 29.33 29.50 28.96 29.01 602,676 -0.39(-1.33%)
Sep 23, 2004 29.01 29.64 28.90 29.40 893,658 +0.18(+0.60%)
Sep 22, 2004 29.16 30.38 28.86 29.23 2,765,863 +0.75(+2.65%)
Sep 21, 2004 27.05 28.49 26.22 28.47 1,710,082 +1.38(+5.10%)
Sep 20, 2004 27.44 27.44 27.05 27.09 347,097 -0.35(-1.29%)
Sep 17, 2004 27.61 27.92 27.35 27.44 249,355 -0.16(-0.57%)
Sep 16, 2004 27.79 28.11 27.59 27.60 231,704 -0.14(-0.49%)
Sep 15, 2004 27.77 27.84 27.41 27.74 331,895 -0.13(-0.46%)
Sep 14, 2004 27.88 27.93 27.38 27.86 274,658 +0.04(+0.14%)
Sep 13, 2004 27.79 27.91 27.66 27.83 387,908 +0.19(+0.67%)
Sep 10, 2004 27.10 27.64 26.97 27.64 330,977 +0.55(+2.03%)
Sep 09, 2004 26.61 27.19 26.61 27.09 498,812 +0.50(+1.88%)
Sep 08, 2004 26.78 26.98 26.59 26.59 240,478 -0.35(-1.31%)
Sep 07, 2004 26.66 27.04 26.53 26.94 551,968 +0.46(+1.74%)
Sep 03, 2004 26.84 26.95 26.35 26.48 218,032 -0.35(-1.31%)
Sep 02, 2004 26.45 26.95 26.45 26.84 138,655 +0.25(+0.96%)
Sep 01, 2004 26.42 26.88 26.37 26.58 376,379 +0.19(+0.71%)
Aug 31, 2004 26.20 26.46 26.04 26.39 391,785 +0.10(+0.37%)
Aug 30, 2004 26.22 26.34 25.79 26.30 450,451 +0.06(+0.22%)
Aug 27, 2004 25.88 26.33 25.79 26.24 408,007 +0.37(+1.44%)
Aug 26, 2004 26.65 26.74 25.83 25.87 529,930 -0.83(-3.12%)
Aug 25, 2004 26.41 26.70 26.22 26.70 557,172 +0.43(+1.64%)
Aug 24, 2004 26.90 27.00 26.27 26.27 585,841 -0.33(-1.25%)
Aug 23, 2004 26.95 26.97 26.52 26.60 331,997 -0.35(-1.31%)
Aug 20, 2004 26.68 27.10 26.54 26.95 305,062 +0.27(+1.03%)
Aug 19, 2004 26.54 26.93 26.49 26.68 512,892 +0.23(+0.85%)
Aug 18, 2004 25.88 26.71 25.88 26.45 561,457 +0.54(+2.08%)
Aug 17, 2004 26.32 26.48 25.82 25.91 638,284 -0.37(-1.42%)
Aug 16, 2004 25.53 26.38 25.53 26.29 533,093 +0.79(+3.11%)
Aug 13, 2004 26.20 26.21 25.39 25.49 1,138,830 -0.70(-2.66%)
Aug 12, 2004 26.80 26.80 26.14 26.19 451,471 -0.60(-2.23%)
Aug 11, 2004 26.73 26.97 26.47 26.79 605,329 +0.06(+0.22%)
Aug 10, 2004 26.50 26.79 26.42 26.73 615,531 +0.26(+1.00%)
Aug 09, 2004 27.00 27.16 26.25 26.46 751,840 -0.39(-1.46%)
Aug 06, 2004 26.87 27.20 26.66 26.86 597,166 -0.11(-0.40%)
Aug 05, 2004 27.90 27.97 26.91 26.96 813,567 -0.98(-3.51%)
Aug 04, 2004 27.98 28.08 27.85 27.94 799,385 -0.11(-0.38%)
Aug 03, 2004 28.17 28.17 27.55 28.05 992,625 -0.13(-0.45%)
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.