Fair Isaac and Company (NY: FICO )

1,249.61 -8.90 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 36.59 36.75 35.96 36.16 359,743 -0.33(-0.89%)
Oct 30, 2006 35.84 36.59 35.84 36.48 541,185 +0.66(+1.85%)
Oct 27, 2006 35.88 36.08 35.75 35.82 532,980 -0.19(-0.52%)
Oct 26, 2006 36.05 36.05 35.43 36.01 474,829 +0.08(+0.22%)
Oct 25, 2006 35.88 36.13 35.67 35.93 298,553 +0.05(+0.14%)
Oct 24, 2006 36.42 36.42 35.73 35.88 443,727 -0.66(-1.81%)
Oct 23, 2006 35.61 36.55 35.61 36.54 781,893 +0.81(+2.27%)
Oct 20, 2006 35.40 35.83 35.26 35.73 484,858 +0.34(+0.95%)
Oct 19, 2006 35.19 35.43 35.19 35.40 877,932 +0.02(+0.06%)
Oct 18, 2006 35.28 35.65 35.15 35.38 1,696,600 -0.41(-1.16%)
Oct 17, 2006 36.06 36.06 35.72 35.79 532,777 -0.27(-0.74%)
Oct 16, 2006 35.87 36.52 35.73 36.06 3,273,151 +0.34(+0.94%)
Oct 13, 2006 35.67 35.86 35.52 35.72 651,712 +0.09(+0.25%)
Oct 12, 2006 36.09 36.17 35.55 35.63 833,762 -0.42(-1.18%)
Oct 11, 2006 35.93 36.20 35.77 36.06 270,086 -0.01(-0.03%)
Oct 10, 2006 36.32 36.50 35.94 36.07 280,926 -0.26(-0.71%)
Oct 09, 2006 36.24 36.41 35.89 36.33 267,148 -0.01(-0.03%)
Oct 06, 2006 36.28 36.42 35.91 36.33 240,808 -0.11(-0.30%)
Oct 05, 2006 36.41 36.52 36.09 36.44 427,113 -0.07(-0.19%)
Oct 04, 2006 35.72 36.52 35.65 36.51 374,636 +0.72(+2.01%)
Oct 03, 2006 35.63 36.09 35.62 35.79 247,190 +0.10(+0.28%)
Oct 02, 2006 35.98 36.13 35.57 35.69 488,505 -0.40(-1.12%)
Sep 29, 2006 36.37 36.42 35.92 36.10 471,688 -0.33(-0.89%)
Sep 28, 2006 35.79 36.42 35.78 36.42 489,519 +0.59(+1.65%)
Sep 27, 2006 36.23 36.42 35.76 35.83 588,294 -0.41(-1.14%)
Sep 26, 2006 35.81 36.27 35.61 36.25 445,754 +0.44(+1.24%)
Sep 25, 2006 35.51 35.85 35.39 35.80 371,799 +0.25(+0.69%)
Sep 22, 2006 35.89 36.00 35.39 35.55 979,949 -0.40(-1.13%)
Sep 21, 2006 36.71 36.72 35.74 35.96 674,405 -0.76(-2.07%)
Sep 20, 2006 36.27 36.84 36.17 36.72 502,992 +0.52(+1.45%)
Sep 19, 2006 35.85 36.23 35.68 36.20 566,918 +0.33(+0.91%)
Sep 18, 2006 35.73 35.98 35.44 35.87 544,630 -0.04(-0.11%)
Sep 15, 2006 36.57 36.88 35.83 35.91 755,857 -0.61(-1.68%)
Sep 14, 2006 36.25 36.90 36.02 36.52 911,567 +0.28(+0.76%)
Sep 13, 2006 35.60 36.33 35.36 36.25 819,782 +0.54(+1.52%)
Sep 12, 2006 35.28 35.87 34.65 35.70 792,429 +0.41(+1.17%)
Sep 11, 2006 34.40 35.53 34.24 35.29 931,322 +0.69(+2.00%)
Sep 08, 2006 34.45 34.68 34.22 34.60 531,764 +0.18(+0.52%)
Sep 07, 2006 34.50 34.60 34.01 34.42 754,641 -0.21(-0.60%)
Sep 06, 2006 34.71 34.74 34.27 34.63 561,143 -0.23(-0.65%)
Sep 05, 2006 35.10 35.11 34.74 34.85 513,934 -0.24(-0.68%)
Sep 01, 2006 34.55 35.35 34.55 35.09 565,094 +0.53(+1.54%)
Aug 31, 2006 34.93 34.96 34.55 34.56 671,771 -0.38(-1.07%)
Aug 30, 2006 33.79 35.51 33.79 34.93 1,241,931 +1.13(+3.33%)
Aug 29, 2006 33.50 33.83 33.37 33.81 920,076 +0.47(+1.42%)
Aug 28, 2006 33.26 33.43 33.10 33.33 464,090 +0.05(+0.15%)
Aug 25, 2006 33.17 33.41 32.98 33.28 340,495 +0.09(+0.27%)
Aug 24, 2006 33.96 34.16 33.07 33.20 578,973 -0.71(-2.10%)
Aug 23, 2006 33.64 33.98 33.59 33.91 747,347 +0.15(+0.44%)
Aug 22, 2006 33.56 33.96 33.55 33.76 846,426 +0.21(+0.62%)
Aug 21, 2006 34.05 34.10 33.46 33.55 307,469 -0.70(-2.05%)
Aug 18, 2006 33.87 34.31 33.59 34.25 545,035 +0.35(+1.02%)
Aug 17, 2006 33.71 33.95 33.61 33.91 1,191,480 +0.10(+0.29%)
Aug 16, 2006 33.71 33.93 33.52 33.81 472,094 +0.17(+0.50%)
Aug 15, 2006 33.57 33.80 33.51 33.64 625,068 +0.22(+0.65%)
Aug 14, 2006 33.28 33.75 33.28 33.42 283,053 +0.21(+0.62%)
Aug 11, 2006 33.51 33.59 33.06 33.22 205,148 -0.30(-0.88%)
Aug 10, 2006 33.63 33.87 33.38 33.51 501,372 -0.18(-0.53%)
Aug 09, 2006 34.16 34.26 33.61 33.69 751,906 -0.34(-0.99%)
Aug 08, 2006 34.33 34.34 33.96 34.02 788,376 -0.17(-0.49%)
Aug 07, 2006 34.15 34.29 33.75 34.19 930,511 -0.06(-0.17%)
Aug 04, 2006 34.50 34.73 34.15 34.25 683,827 -0.10(-0.29%)
Aug 03, 2006 34.07 34.44 33.72 34.35 560,637 +0.19(+0.55%)
Aug 02, 2006 33.59 34.20 33.58 34.16 1,069,911 +0.65(+1.94%)
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.