Fair Isaac and Company (NY: FICO )

436.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 71.97 73.15 71.32 71.78 153,172 -0.15(-0.21%)
Nov 26, 2014 71.93 71.93 71.93 71.93 351,500 +0.19(+0.26%)
Nov 25, 2014 71.76 72.12 71.51 71.74 349,997 -0.27(-0.37%)
Nov 24, 2014 72.00 72.77 71.95 72.01 447,775 +0.03(+0.04%)
Nov 21, 2014 72.73 73.12 71.93 71.98 200,419 -0.02(-0.03%)
Nov 20, 2014 71.15 72.01 71.09 72.00 166,240 +0.32(+0.45%)
Nov 19, 2014 71.75 72.05 70.90 71.68 167,502 -0.10(-0.14%)
Nov 18, 2014 71.63 72.11 71.63 71.78 214,141 +0.27(+0.38%)
Nov 17, 2014 71.32 72.06 70.89 71.51 222,722 +0.07(+0.10%)
Nov 14, 2014 71.81 72.03 71.38 71.44 200,399 -0.37(-0.52%)
Nov 13, 2014 71.97 72.12 71.65 71.81 140,066 +0.06(+0.08%)
Nov 12, 2014 71.51 72.60 71.25 71.75 280,329 -0.09(-0.13%)
Nov 11, 2014 70.56 72.03 70.35 71.84 313,356 +1.11(+1.57%)
Nov 10, 2014 70.50 71.04 70.04 70.73 332,791 +0.39(+0.55%)
Nov 07, 2014 66.70 73.34 65.37 70.34 967,562 +8.59(+13.91%)
Nov 06, 2014 61.22 62.24 61.22 61.75 203,489 +0.61(+1.00%)
Nov 05, 2014 62.69 62.77 60.95 61.14 216,932 -1.10(-1.77%)
Nov 04, 2014 62.45 62.98 62.12 62.24 118,338 -0.22(-0.35%)
Nov 03, 2014 62.45 63.25 62.19 62.46 156,017 +0.16(+0.26%)
Oct 31, 2014 62.52 62.76 62.22 62.30 184,265 +0.92(+1.50%)
Oct 30, 2014 59.82 61.69 59.82 61.38 152,351 +1.23(+2.04%)
Oct 29, 2014 59.39 60.40 59.16 60.15 136,905 +0.76(+1.28%)
Oct 28, 2014 58.22 59.40 58.22 59.39 151,623 +1.40(+2.41%)
Oct 27, 2014 56.86 58.04 56.92 57.99 79,632 +1.07(+1.88%)
Oct 24, 2014 57.02 57.23 56.58 56.92 116,235 -0.10(-0.18%)
Oct 23, 2014 56.89 57.13 56.42 57.02 126,622 +0.72(+1.28%)
Oct 22, 2014 57.54 57.58 56.28 56.30 67,449 -0.93(-1.63%)
Oct 21, 2014 56.50 57.40 56.46 57.23 105,097 +1.10(+1.96%)
Oct 20, 2014 54.37 56.15 54.37 56.13 107,524 +1.52(+2.78%)
Oct 17, 2014 55.08 56.54 54.21 54.61 266,771 +0.03(+0.05%)
Oct 16, 2014 53.99 54.66 53.45 54.58 278,791 -0.28(-0.51%)
Oct 15, 2014 53.48 55.28 53.09 54.86 189,516 +0.54(+0.99%)
Oct 14, 2014 54.36 55.39 54.12 54.32 172,292 +0.43(+0.80%)
Oct 13, 2014 53.93 54.83 53.36 53.89 184,578 -0.01(-0.02%)
Oct 10, 2014 54.02 54.93 53.71 53.90 159,126 -0.35(-0.65%)
Oct 09, 2014 55.17 55.27 53.85 54.25 197,752 -1.11(-2.01%)
Oct 08, 2014 54.05 55.42 53.90 55.36 157,005 +1.37(+2.54%)
Oct 07, 2014 54.56 54.84 53.99 53.99 163,576 -1.01(-1.84%)
Oct 06, 2014 55.64 55.66 55.00 55.00 113,135 -0.55(-0.99%)
Oct 03, 2014 55.76 55.79 55.24 55.55 206,815 +0.29(+0.52%)
Oct 02, 2014 55.14 55.73 54.75 55.26 180,179 +0.12(+0.22%)
Oct 01, 2014 55.31 55.88 54.85 55.14 358,165 +0.04(+0.07%)
Sep 30, 2014 55.38 55.58 54.94 55.10 281,902 -0.36(-0.65%)
Sep 29, 2014 55.13 55.75 55.13 55.46 116,372 -0.19(-0.34%)
Sep 26, 2014 55.14 55.79 54.98 55.65 98,903 +0.54(+0.98%)
Sep 25, 2014 56.05 56.12 54.90 55.11 166,818 -1.21(-2.15%)
Sep 24, 2014 56.05 56.52 55.69 56.32 130,042 +0.25(+0.45%)
Sep 23, 2014 57.00 57.21 56.00 56.07 131,129 -1.16(-2.03%)
Sep 22, 2014 57.84 57.84 57.04 57.23 143,744 -0.74(-1.28%)
Sep 19, 2014 58.99 59.33 57.89 57.97 410,808 -1.01(-1.71%)
Sep 18, 2014 59.27 59.57 58.85 58.98 153,175 -0.23(-0.39%)
Sep 17, 2014 59.65 59.65 58.99 59.21 114,724 -0.28(-0.47%)
Sep 16, 2014 59.62 60.09 58.98 59.49 170,100 -0.15(-0.25%)
Sep 15, 2014 60.36 60.53 59.44 59.64 100,809 -0.57(-0.95%)
Sep 12, 2014 60.81 60.81 59.51 60.21 113,352 -0.62(-1.02%)
Sep 11, 2014 60.80 61.19 60.45 60.83 207,230 -0.44(-0.72%)
Sep 10, 2014 59.40 61.49 59.40 61.27 278,836 +1.75(+2.94%)
Sep 09, 2014 59.72 59.88 59.06 59.52 224,765 -0.42(-0.70%)
Sep 08, 2014 59.74 60.12 59.38 59.94 175,799 -0.10(-0.17%)
Sep 05, 2014 59.11 60.04 59.11 60.04 140,039 +0.78(+1.32%)
Sep 04, 2014 59.45 60.01 59.17 59.26 118,678 -0.20(-0.34%)
Sep 03, 2014 59.68 59.76 59.22 59.46 262,937 +0.05(+0.08%)
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.