Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fair Isaac and Company (NY: FICO )

1,411.35 +6.92 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 400.37 407.53 394.60 402.65 1,864,200 +5.04(+1.27%)
May 28, 2020 398.40 407.25 395.34 397.61 340,940 +2.67(+0.68%)
May 27, 2020 396.55 398.19 372.62 394.94 301,630 -1.61(-0.41%)
May 26, 2020 398.95 402.61 395.00 396.55 332,912 +7.15(+1.84%)
May 22, 2020 385.00 389.99 382.47 389.40 180,300 +4.22(+1.10%)
May 21, 2020 386.11 389.38 381.44 385.18 209,510 +1.58(+0.41%)
May 20, 2020 378.78 387.33 376.73 383.60 240,735 +14.52(+3.93%)
May 19, 2020 370.00 379.20 369.08 369.08 184,933 +2.41(+0.66%)
May 18, 2020 363.92 375.10 360.97 366.67 250,104 +14.31(+4.06%)
May 15, 2020 347.40 358.79 344.23 352.36 224,400 +2.44(+0.70%)
May 14, 2020 343.46 350.16 337.04 349.92 165,963 -0.02(-0.01%)
May 13, 2020 354.36 357.24 341.53 349.94 356,548 -1.64(-0.47%)
May 12, 2020 371.39 373.30 351.58 351.58 281,009 -19.00(-5.13%)
May 11, 2020 366.60 376.41 366.60 370.58 232,036 -0.52(-0.14%)
May 08, 2020 371.42 375.05 367.41 371.10 191,300 +4.52(+1.23%)
May 07, 2020 364.04 371.19 360.07 366.58 228,181 +9.28(+2.60%)
May 06, 2020 359.35 362.87 354.46 357.30 239,679 +3.89(+1.10%)
May 05, 2020 349.52 360.92 349.52 353.41 257,952 +7.58(+2.19%)
May 04, 2020 332.27 346.32 327.90 345.83 237,774 +9.22(+2.74%)
May 01, 2020 340.30 349.68 330.01 336.61 295,400 -16.33(-4.63%)
Apr 30, 2020 362.06 364.26 335.32 352.94 559,501 -4.05(-1.13%)
Apr 29, 2020 330.71 359.76 330.71 356.99 326,593 +32.10(+9.88%)
Apr 28, 2020 315.50 330.00 311.68 324.89 343,618 +15.23(+4.92%)
Apr 27, 2020 304.95 312.70 302.99 309.66 247,397 +9.62(+3.21%)
Apr 24, 2020 303.50 305.79 296.68 300.04 210,000 -2.22(-0.73%)
Apr 23, 2020 303.56 309.21 299.94 302.26 176,445 -1.62(-0.53%)
Apr 22, 2020 302.29 307.63 295.20 303.88 155,065 +12.32(+4.23%)
Apr 21, 2020 301.17 301.63 287.15 291.56 190,318 -15.78(-5.13%)
Apr 20, 2020 314.24 320.68 306.72 307.34 149,112 -11.92(-3.73%)
Apr 17, 2020 309.99 320.80 303.96 319.26 299,700 +17.74(+5.88%)
Apr 16, 2020 314.99 317.88 299.53 301.52 328,735 -8.44(-2.72%)
Apr 15, 2020 303.06 317.50 303.04 309.96 244,140 -3.22(-1.03%)
Apr 14, 2020 309.34 315.33 305.85 313.18 268,854 +15.18(+5.09%)
Apr 13, 2020 301.50 303.00 291.71 298.00 206,224 -3.11(-1.03%)
Apr 09, 2020 310.00 323.23 298.53 301.11 285,900 +0.42(+0.14%)
Apr 08, 2020 304.03 307.00 299.04 300.69 331,298 +3.10(+1.04%)
Apr 07, 2020 314.44 317.41 296.96 297.59 193,113 -4.01(-1.33%)
Apr 06, 2020 272.68 302.75 272.68 301.60 283,409 +37.75(+14.31%)
Apr 03, 2020 280.22 282.31 259.37 263.85 403,600 -19.07(-6.74%)
Apr 02, 2020 285.44 294.68 276.19 282.92 370,793 -5.90(-2.04%)
Apr 01, 2020 296.40 306.13 285.23 288.82 436,496 -18.87(-6.13%)
Mar 31, 2020 313.00 329.38 304.01 307.69 693,472 -6.14(-1.96%)
Mar 30, 2020 294.04 315.23 289.00 313.83 490,371 +22.77(+7.82%)
Mar 27, 2020 290.48 303.36 280.16 291.06 277,500 -13.94(-4.57%)
Mar 26, 2020 274.65 306.04 270.21 305.00 272,731 +36.07(+13.41%)
Mar 25, 2020 269.01 285.00 257.02 268.93 310,826 -0.38(-0.14%)
Mar 24, 2020 244.74 271.29 240.86 269.31 298,969 +38.17(+16.51%)
Mar 23, 2020 236.82 248.29 219.71 231.14 419,406 -10.29(-4.26%)
Mar 20, 2020 245.70 265.93 237.60 241.43 516,900 -3.35(-1.37%)
Mar 19, 2020 210.71 254.00 202.25 244.78 502,470 +32.78(+15.46%)
Mar 18, 2020 232.50 234.33 177.65 212.00 596,725 -33.69(-13.71%)
Mar 17, 2020 247.27 251.40 212.94 245.69 559,436 +5.01(+2.08%)
Mar 16, 2020 250.00 294.16 238.04 240.68 842,229 -62.87(-20.71%)
Mar 13, 2020 294.03 304.03 255.70 303.55 517,900 +24.42(+8.75%)
Mar 12, 2020 293.20 298.69 274.60 279.13 623,937 -35.41(-11.26%)
Mar 11, 2020 329.18 333.46 306.36 314.54 319,335 -22.02(-6.54%)
Mar 10, 2020 324.00 336.64 311.89 336.56 450,855 +20.70(+6.55%)
Mar 09, 2020 330.65 339.43 315.24 315.86 390,027 -42.07(-11.75%)
Mar 06, 2020 370.86 370.88 345.32 357.93 404,500 -22.47(-5.91%)
Mar 05, 2020 381.93 389.75 377.17 380.40 217,379 -11.17(-2.85%)
Mar 04, 2020 380.64 392.74 377.15 391.57 239,499 +18.96(+5.09%)
Mar 03, 2020 388.38 394.14 367.15 372.61 305,869 -14.45(-3.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.