Fair Isaac and Company (NY: FICO )

430.97 USD -7.83 (-1.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.31 23.38 22.95 23.35 462,376 -0.25(-1.06%)
Nov 29, 2010 23.60 23.64 23.11 23.60 163,623 -0.12(-0.51%)
Nov 26, 2010 23.80 23.88 23.65 23.72 91,980 -0.23(-0.96%)
Nov 24, 2010 23.78 23.95 23.95 23.95 214,975 +0.43(+1.83%)
Nov 23, 2010 23.35 23.63 23.20 23.52 245,552 -0.21(-0.88%)
Nov 22, 2010 23.65 23.90 23.31 23.73 155,102 -0.04(-0.17%)
Nov 19, 2010 23.78 23.94 23.60 23.77 215,006 -0.07(-0.29%)
Nov 18, 2010 23.83 24.26 23.63 23.84 194,806 +0.32(+1.36%)
Nov 17, 2010 23.31 23.66 23.12 23.52 165,188 +0.22(+0.94%)
Nov 16, 2010 23.76 23.76 23.04 23.30 258,931 -0.65(-2.71%)
Nov 15, 2010 24.02 24.37 23.83 23.95 200,225 +0.03(+0.13%)
Nov 12, 2010 23.99 24.12 23.61 23.92 265,525 -0.32(-1.32%)
Nov 11, 2010 24.22 24.39 23.85 24.24 425,450 -0.23(-0.94%)
Nov 10, 2010 24.92 24.97 24.32 24.47 458,985 -0.39(-1.57%)
Nov 09, 2010 25.29 25.29 24.77 24.86 200,656 -0.32(-1.27%)
Nov 08, 2010 25.33 25.60 25.00 25.18 309,956 -0.30(-1.18%)
Nov 05, 2010 25.52 25.65 25.27 25.48 287,272 +0.04(+0.16%)
Nov 04, 2010 25.19 26.00 25.00 25.44 637,234 +0.81(+3.29%)
Nov 03, 2010 24.43 24.90 24.43 24.63 221,363 +0.19(+0.78%)
Nov 02, 2010 24.04 24.53 24.00 24.44 262,912 +0.68(+2.86%)
Nov 01, 2010 24.12 24.22 23.59 23.76 198,461 -0.28(-1.16%)
Oct 29, 2010 23.82 24.25 23.82 24.04 116,433 +0.10(+0.42%)
Oct 28, 2010 24.06 24.42 23.70 23.94 113,005 +0.05(+0.21%)
Oct 27, 2010 24.26 24.26 23.57 23.89 191,336 -0.64(-2.61%)
Oct 25, 2010 24.93 24.94 24.50 24.53 178,763 -0.23(-0.93%)
Oct 22, 2010 24.24 24.83 24.21 24.76 211,886 +0.51(+2.10%)
Oct 21, 2010 24.19 24.61 23.91 24.25 223,995 +0.12(+0.50%)
Oct 20, 2010 23.80 24.21 23.57 24.13 189,246 +0.46(+1.94%)
Oct 19, 2010 24.12 24.30 23.50 23.67 299,182 -0.71(-2.91%)
Oct 18, 2010 24.84 25.00 24.26 24.38 287,763 -0.44(-1.77%)
Oct 15, 2010 25.05 25.20 24.70 24.82 649,485 -0.09(-0.36%)
Oct 14, 2010 24.74 25.06 24.74 24.91 637,877 +0.07(+0.28%)
Oct 13, 2010 24.47 25.03 24.34 24.84 164,682 +0.28(+1.14%)
Oct 12, 2010 24.20 24.70 23.80 24.56 152,045 +0.38(+1.57%)
Oct 11, 2010 24.66 24.66 24.15 24.18 166,881 -0.49(-1.99%)
Oct 08, 2010 24.67 24.89 24.19 24.67 136,651 +0.22(+0.90%)
Oct 07, 2010 24.70 24.73 24.08 24.45 826 -0.03(-0.12%)
Oct 06, 2010 24.84 25.00 24.34 24.48 207,357 -0.47(-1.88%)
Oct 05, 2010 24.42 25.06 24.25 24.95 232,523 +0.85(+3.53%)
Oct 04, 2010 24.66 24.83 23.94 24.10 230,692 -0.68(-2.74%)
Oct 01, 2010 24.78 24.99 24.55 24.78 1,096,670 +0.12(+0.47%)
Sep 30, 2010 24.66 25.07 24.32 24.66 571,648 -0.06(-0.23%)
Sep 29, 2010 24.75 25.08 24.69 24.72 394,110 -0.19(-0.76%)
Sep 28, 2010 24.91 24.98 24.17 24.91 8,395 +0.42(+1.71%)
Sep 27, 2010 24.93 24.93 24.13 24.49 376,391 -0.78(-3.09%)
Sep 24, 2010 24.66 25.27 24.61 25.27 185,619 +1.00(+4.12%)
Sep 23, 2010 24.07 24.99 24.06 24.27 1,613 -0.01(-0.04%)
Sep 22, 2010 24.66 24.91 24.14 24.28 193,372 -0.46(-1.86%)
Sep 21, 2010 25.01 25.03 24.60 24.74 205,242 -0.21(-0.84%)
Sep 20, 2010 24.39 25.06 24.16 24.95 263,343 +0.59(+2.42%)
Sep 17, 2010 24.36 24.72 23.94 24.36 400,611 -0.45(-1.81%)
Sep 15, 2010 24.85 25.04 24.36 24.81 255,441 -0.03(-0.12%)
Sep 14, 2010 24.66 25.10 24.53 24.84 340,264 +0.16(+0.65%)
Sep 13, 2010 24.13 24.83 24.09 24.68 377,510 +0.80(+3.35%)
Sep 10, 2010 23.79 24.07 23.68 23.88 185,901 +0.19(+0.80%)
Sep 09, 2010 23.89 24.15 23.59 23.69 182,301 +0.14(+0.59%)
Sep 08, 2010 23.44 24.00 23.37 23.55 207,475 +0.08(+0.34%)
Sep 07, 2010 24.11 24.30 23.42 23.47 1,314 -0.81(-3.34%)
Sep 03, 2010 23.94 24.33 23.74 24.28 261,598 +0.68(+2.88%)
Sep 02, 2010 23.28 23.63 23.21 23.60 861 +0.19(+0.81%)
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.