Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fair Isaac and Company (NY: FICO )

1,360.02 -6.62 (-0.48%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	805.44	815.18	805.44	809.21	164,309	+12.67(+1.59%)
Jun 29, 2023	789.69	797.57	786.51	796.54	104,408	+8.70(+1.10%)
Jun 28, 2023	774.58	799.61	773.50	787.84	153,801	+12.30(+1.59%)
Jun 27, 2023	768.48	778.30	764.49	775.54	228,815	+7.06(+0.92%)
Jun 26, 2023	772.59	780.98	768.16	768.48	125,651	-7.57(-0.98%)
Jun 23, 2023	779.79	783.26	770.58	776.05	326,104	-10.80(-1.37%)
Jun 22, 2023	786.84	795.24	778.65	786.85	130,075	-3.65(-0.46%)
Jun 21, 2023	794.15	796.76	782.43	790.50	187,186	-5.04(-0.63%)
Jun 20, 2023	797.27	806.67	788.92	795.54	220,065	-4.42(-0.55%)
Jun 16, 2023	809.69	815.64	795.50	799.96	262,951	-2.15(-0.27%)
Jun 15, 2023	791.68	807.41	791.68	802.11	175,295	+6.86(+0.86%)
Jun 14, 2023	804.07	807.08	785.54	795.25	196,205	-6.33(-0.79%)
Jun 13, 2023	804.53	806.45	797.60	801.58	201,692	+1.40(+0.17%)
Jun 12, 2023	782.45	800.46	779.37	800.18	154,351	+25.47(+3.29%)
Jun 09, 2023	769.67	779.74	765.40	774.71	232,705	+8.02(+1.05%)
Jun 08, 2023	756.11	771.01	756.11	766.69	216,687	+9.51(+1.26%)
Jun 07, 2023	789.54	797.18	745.45	757.18	374,894	-32.81(-4.15%)
Jun 06, 2023	789.21	795.35	786.03	789.99	155,178	-1.61(-0.20%)
Jun 05, 2023	787.21	796.67	781.09	791.60	104,567	+0.76(+0.10%)
Jun 02, 2023	793.33	800.09	783.06	790.84	176,866	-2.40(-0.30%)
Jun 01, 2023	786.30	799.95	786.30	793.24	208,759	+5.57(+0.71%)
May 31, 2023	789.89	794.98	775.11	787.67	409,446	-2.74(-0.35%)
May 30, 2023	795.00	795.22	783.96	790.41	187,004	-1.21(-0.15%)
May 26, 2023	774.79	792.22	774.27	791.62	211,157	+19.49(+2.52%)
May 25, 2023	773.50	777.78	766.53	772.13	144,503	+6.92(+0.90%)
May 24, 2023	758.58	770.00	747.71	765.21	165,223	+5.00(+0.66%)
May 23, 2023	769.57	777.02	759.05	760.21	246,029	-16.52(-2.13%)
May 22, 2023	766.70	794.02	760.37	776.73	233,848	+20.94(+2.77%)
May 19, 2023	768.06	768.79	754.23	755.79	206,532	-10.15(-1.33%)
May 18, 2023	749.00	766.15	748.13	765.94	198,916	+16.73(+2.23%)
May 17, 2023	759.74	759.74	748.80	749.21	181,379	-4.92(-0.65%)
May 16, 2023	753.31	756.64	746.00	754.13	146,257	-2.01(-0.27%)
May 15, 2023	742.58	757.57	739.61	756.14	211,815	+12.31(+1.65%)
May 12, 2023	751.41	758.59	741.28	743.83	305,512	-5.46(-0.73%)
May 11, 2023	759.00	762.73	743.02	749.29	197,649	-8.61(-1.14%)
May 10, 2023	744.33	758.46	741.43	757.90	171,963	+20.66(+2.80%)
May 09, 2023	735.42	741.83	733.75	737.24	158,601	+0.83(+0.11%)
May 08, 2023	729.54	736.78	729.54	736.41	194,955	+4.43(+0.61%)
May 05, 2023	739.92	743.37	730.33	731.98	148,264	-4.67(-0.63%)
May 04, 2023	748.67	760.15	736.00	736.65	208,148	-15.74(-2.09%)
May 03, 2023	740.47	756.02	732.10	752.39	273,139	+12.68(+1.71%)
May 02, 2023	749.44	749.44	725.29	739.71	251,551	-6.28(-0.84%)
May 01, 2023	726.72	751.58	714.63	745.99	238,770	+18.04(+2.48%)
Apr 28, 2023	719.22	758.00	718.22	727.95	412,358	-6.73(-0.92%)
Apr 27, 2023	724.16	736.37	719.17	734.68	251,190	+20.32(+2.84%)
Apr 26, 2023	710.96	723.89	708.00	714.36	309,612	+4.84(+0.68%)
Apr 25, 2023	711.35	715.37	708.25	709.52	219,849	-4.04(-0.57%)
Apr 24, 2023	722.51	726.56	712.65	713.56	232,383	-5.67(-0.79%)
Apr 21, 2023	707.62	728.85	707.06	719.23	305,427	+15.79(+2.24%)
Apr 20, 2023	693.65	704.15	692.87	703.44	216,987	+8.13(+1.17%)
Apr 19, 2023	692.16	695.32	686.08	695.31	192,049	-2.06(-0.30%)
Apr 18, 2023	700.00	702.29	693.19	697.37	136,083	+0.90(+0.13%)
Apr 17, 2023	700.68	703.46	686.90	696.47	115,291	-1.59(-0.23%)
Apr 14, 2023	695.22	702.26	695.22	698.06	133,272	-0.72(-0.10%)
Apr 13, 2023	687.05	699.22	687.05	698.78	126,523	+14.35(+2.10%)
Apr 12, 2023	682.33	690.89	682.33	684.43	103,639	+5.47(+0.81%)
Apr 11, 2023	678.54	688.38	675.37	678.96	167,650	-0.61(-0.09%)
Apr 10, 2023	668.12	680.19	664.41	679.57	129,836	+7.15(+1.06%)
Apr 06, 2023	671.30	677.00	668.98	672.42	127,596	-4.20(-0.62%)
Apr 05, 2023	687.53	693.41	676.60	676.62	102,507	-12.67(-1.84%)
Apr 04, 2023	689.08	691.50	682.59	689.29	290,461	-0.55(-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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Fair Isaac and Company (NY: FICO )

Historical Prices