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, 2014 62.39 62.63 62.09 62.17 184,643 +0.92(+1.50%)
Oct 30, 2014 59.70 61.56 59.70 61.25 152,664 +1.23(+2.04%)
Oct 29, 2014 59.27 60.28 59.04 60.03 137,186 +0.76(+1.28%)
Oct 28, 2014 58.10 59.28 58.10 59.27 151,934 +1.40(+2.41%)
Oct 27, 2014 56.74 57.92 56.80 57.87 79,795 +1.07(+1.88%)
Oct 24, 2014 56.90 57.11 56.46 56.80 116,473 -0.10(-0.18%)
Oct 23, 2014 56.77 57.01 56.30 56.90 126,882 +0.72(+1.28%)
Oct 22, 2014 57.42 57.46 56.16 56.18 67,587 -0.93(-1.63%)
Oct 21, 2014 56.38 57.28 56.34 57.11 105,312 +1.10(+1.96%)
Oct 20, 2014 54.26 56.03 54.26 56.01 107,744 +1.52(+2.78%)
Oct 17, 2014 54.97 56.42 54.10 54.50 267,319 +0.03(+0.05%)
Oct 16, 2014 53.88 54.55 53.34 54.47 279,363 -0.28(-0.51%)
Oct 15, 2014 53.37 55.17 52.98 54.75 189,905 +0.54(+0.99%)
Oct 14, 2014 54.25 55.28 54.01 54.21 172,646 +0.43(+0.80%)
Oct 13, 2014 53.82 54.72 53.25 53.78 184,957 -0.01(-0.02%)
Oct 10, 2014 53.91 54.82 53.60 53.79 159,452 -0.35(-0.65%)
Oct 09, 2014 55.06 55.16 53.73 54.14 198,158 -1.11(-2.01%)
Oct 08, 2014 53.94 55.31 53.79 55.25 157,327 +1.37(+2.54%)
Oct 07, 2014 54.45 54.73 53.88 53.88 163,912 -1.01(-1.84%)
Oct 06, 2014 55.53 55.55 54.89 54.89 113,367 -0.55(-0.99%)
Oct 03, 2014 55.65 55.68 55.13 55.44 207,239 +0.29(+0.52%)
Oct 02, 2014 55.03 55.62 54.64 55.15 180,549 +0.12(+0.22%)
Oct 01, 2014 55.20 55.77 54.74 55.03 358,901 +0.04(+0.07%)
Sep 30, 2014 55.27 55.46 54.83 54.99 282,481 -0.36(-0.65%)
Sep 29, 2014 55.02 55.64 55.02 55.35 116,611 -0.19(-0.34%)
Sep 26, 2014 55.03 55.68 54.87 55.54 99,106 +0.54(+0.98%)
Sep 25, 2014 55.94 56.00 54.78 55.00 167,160 -1.21(-2.15%)
Sep 24, 2014 55.94 56.40 55.58 56.20 130,309 +0.25(+0.45%)
Sep 23, 2014 56.88 57.09 55.89 55.95 131,398 -1.16(-2.03%)
Sep 22, 2014 57.72 57.72 56.92 57.11 144,039 -0.74(-1.28%)
Sep 19, 2014 58.87 59.21 57.77 57.85 411,652 -1.01(-1.71%)
Sep 18, 2014 59.15 59.45 58.73 58.86 153,489 -0.23(-0.39%)
Sep 17, 2014 59.53 59.53 58.86 59.09 114,959 -0.28(-0.47%)
Sep 16, 2014 59.50 59.97 58.86 59.37 170,449 -0.15(-0.25%)
Sep 15, 2014 60.24 60.41 59.32 59.52 101,016 -0.57(-0.95%)
Sep 12, 2014 60.69 60.69 59.39 60.09 113,584 -0.62(-1.02%)
Sep 11, 2014 60.68 61.06 60.33 60.71 207,655 -0.44(-0.72%)
Sep 10, 2014 59.28 61.36 59.28 61.14 279,408 +1.75(+2.94%)
Sep 09, 2014 59.60 59.76 58.94 59.40 225,226 -0.42(-0.70%)
Sep 08, 2014 59.62 60.00 59.26 59.82 176,160 -0.08(-0.13%)
Sep 05, 2014 58.97 59.90 58.97 59.90 140,373 +0.78(+1.32%)
Sep 04, 2014 59.31 59.87 59.03 59.12 118,961 -0.20(-0.34%)
Sep 03, 2014 59.54 59.62 59.08 59.32 263,565 +0.05(+0.08%)
Sep 02, 2014 58.16 59.30 58.02 59.27 303,025 +1.24(+2.13%)
Aug 29, 2014 57.53 58.03 58.03 58.03 342,115 +0.62(+1.08%)
Aug 28, 2014 56.77 57.71 56.58 57.41 201,358 +0.58(+1.02%)
Aug 27, 2014 57.08 57.08 56.60 56.83 214,007 -0.37(-0.65%)
Aug 26, 2014 57.03 57.42 56.12 57.20 148,501 +0.16(+0.28%)
Aug 25, 2014 57.38 57.38 56.78 57.04 146,700 +0.08(+0.14%)
Aug 22, 2014 58.24 58.44 56.94 56.96 256,192 -1.35(-2.31%)
Aug 21, 2014 55.72 58.40 55.71 58.31 438,507 +2.78(+5.01%)
Aug 20, 2014 55.80 55.80 54.70 55.53 377,628 -0.40(-0.71%)
Aug 19, 2014 56.03 56.31 55.77 55.93 134,187 -0.16(-0.28%)
Aug 18, 2014 55.87 56.53 55.85 56.09 94,124 +0.79(+1.43%)
Aug 15, 2014 55.93 56.03 54.64 55.30 168,172 -0.23(-0.41%)
Aug 14, 2014 55.78 56.07 55.40 55.53 89,297 -0.26(-0.46%)
Aug 13, 2014 55.54 55.98 55.50 55.79 93,936 +0.46(+0.83%)
Aug 12, 2014 55.79 56.12 55.15 55.33 174,691 -0.59(-1.05%)
Aug 11, 2014 55.07 56.10 54.83 55.92 239,331 +1.15(+2.09%)
Aug 08, 2014 54.74 55.22 54.47 54.77 650,707 +0.01(+0.02%)
Aug 07, 2014 55.49 55.64 54.69 54.76 176,321 -0.66(-1.19%)
Aug 06, 2014 54.63 55.62 54.31 55.42 221,436 +0.62(+1.13%)
Aug 05, 2014 55.72 56.05 54.25 54.80 320,683 -1.20(-2.14%)
Aug 04, 2014 55.87 56.03 55.18 56.00 293,717 +0.35(+0.63%)
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.