Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

1,289.93 -12.73 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 436.17 440.37 433.47 433.67 142,730 -3.44(-0.79%)
Dec 30, 2021 440.65 444.12 436.98 437.11 291,864 -2.52(-0.57%)
Dec 29, 2021 435.00 440.89 433.10 439.63 179,282 +5.93(+1.37%)
Dec 28, 2021 432.88 436.76 430.95 433.70 219,213 -1.18(-0.27%)
Dec 27, 2021 435.99 438.31 430.50 434.88 163,566 -0.22(-0.05%)
Dec 23, 2021 430.00 436.99 429.26 435.10 143,413 +4.84(+1.12%)
Dec 22, 2021 423.37 434.00 423.37 430.26 204,731 +5.54(+1.30%)
Dec 21, 2021 425.00 430.77 422.03 424.72 370,843 +1.59(+0.38%)
Dec 20, 2021 409.67 424.79 408.73 423.13 305,610 +10.88(+2.64%)
Dec 17, 2021 404.60 414.98 404.33 412.25 735,522 +3.79(+0.93%)
Dec 16, 2021 416.08 423.01 405.03 408.46 477,980 -6.55(-1.58%)
Dec 15, 2021 407.27 415.46 401.34 415.01 361,678 +7.24(+1.78%)
Dec 14, 2021 409.23 418.58 403.29 407.77 373,930 -6.27(-1.51%)
Dec 13, 2021 408.06 417.70 403.57 414.04 314,982 +6.55(+1.61%)
Dec 10, 2021 407.39 410.83 403.80 407.49 295,957 +0.50(+0.12%)
Dec 09, 2021 403.09 409.69 402.36 406.99 361,540 +2.59(+0.64%)
Dec 08, 2021 399.00 408.84 396.15 404.40 304,006 +4.07(+1.02%)
Dec 07, 2021 402.04 415.39 398.33 400.33 442,623 +1.05(+0.26%)
Dec 06, 2021 381.21 402.24 377.18 399.28 575,493 +17.77(+4.66%)
Dec 03, 2021 383.77 383.77 372.89 381.51 423,003 +0.96(+0.25%)
Dec 02, 2021 361.62 381.76 361.62 380.55 538,489 +16.97(+4.67%)
Dec 01, 2021 358.00 368.00 355.86 363.58 452,468 +10.45(+2.96%)
Nov 30, 2021 349.35 356.93 348.92 353.13 645,049 +2.47(+0.70%)
Nov 29, 2021 347.15 354.06 343.60 350.66 300,499 +5.04(+1.46%)
Nov 26, 2021 350.64 354.46 344.63 345.62 129,868 -7.75(-2.19%)
Nov 24, 2021 348.42 354.45 346.07 353.37 216,979 +3.44(+0.98%)
Nov 23, 2021 351.30 352.95 342.89 349.93 342,899 -4.25(-1.20%)
Nov 22, 2021 357.59 359.62 349.69 354.18 296,453 -3.33(-0.93%)
Nov 19, 2021 354.26 367.34 354.00 357.51 595,244 +4.75(+1.35%)
Nov 18, 2021 363.42 355.05 352.73 352.76 395,883 -9.82(-2.71%)
Nov 17, 2021 379.40 379.90 362.39 362.58 586,993 -15.28(-4.04%)
Nov 16, 2021 390.00 396.09 377.73 377.86 409,578 -12.80(-3.28%)
Nov 15, 2021 376.21 394.50 376.21 390.66 444,330 +14.99(+3.99%)
Nov 12, 2021 382.47 382.47 370.52 375.67 430,284 -2.14(-0.57%)
Nov 11, 2021 387.78 399.80 377.55 377.81 629,719 -10.80(-2.78%)
Nov 10, 2021 400.28 388.61 379,829 -15.13(-3.75%)
Nov 09, 2021 398.90 406.09 391.68 403.74 364,701 +5.56(+1.40%)
Nov 08, 2021 388.29 400.88 386.14 398.18 550,069 +17.98(+4.73%)
Nov 05, 2021 384.34 387.52 379.41 380.20 220,154 -2.65(-0.69%)
Nov 04, 2021 385.61 388.23 382.11 382.85 349,814 -1.15(-0.30%)
Nov 03, 2021 390.00 391.43 380.56 384.00 510,319 -6.54(-1.67%)
Nov 02, 2021 400.00 403.75 390.28 390.54 176,267 -9.72(-2.43%)
Nov 01, 2021 398.52 400.64 396.77 400.26 110,268 +2.06(+0.52%)
Oct 29, 2021 392.91 401.78 392.91 398.20 211,703 +2.86(+0.72%)
Oct 28, 2021 397.46 400.94 392.28 395.34 226,514 +0.29(+0.07%)
Oct 27, 2021 410.48 409.22 394.42 395.05 266,055 -15.77(-3.84%)
Oct 26, 2021 415.17 410.80 410.82 210,869 -3.17(-0.77%)
Oct 25, 2021 410.78 419.21 409.74 413.99 205,579 +3.94(+0.96%)
Oct 22, 2021 409.03 412.45 406.02 410.05 140,884 +2.22(+0.54%)
Oct 21, 2021 407.36 410.88 401.13 407.83 220,243 -2.81(-0.68%)
Oct 20, 2021 418.40 419.66 409.43 410.64 204,965 -4.81(-1.16%)
Oct 19, 2021 419.16 419.95 414.57 415.45 129,511 +0.23(+0.06%)
Oct 18, 2021 408.09 415.91 408.09 415.22 142,393 +5.42(+1.32%)
Oct 15, 2021 410.00 412.59 406.21 409.80 298,218 +1.57(+0.38%)
Oct 14, 2021 401.08 409.51 397.26 408.23 205,113 +10.97(+2.76%)
Oct 13, 2021 402.10 404.23 396.95 397.26 209,763 -1.90(-0.48%)
Oct 12, 2021 396.80 402.01 396.25 399.16 162,486 +4.62(+1.17%)
Oct 11, 2021 400.67 403.47 394.17 394.54 197,665 -6.42(-1.60%)
Oct 08, 2021 408.14 411.42 400.66 400.96 155,714 -5.49(-1.35%)
Oct 07, 2021 403.16 415.15 403.16 406.45 246,833 +6.29(+1.57%)
Oct 06, 2021 392.06 400.54 392.06 400.16 295,112 +4.39(+1.11%)
Oct 05, 2021 397.60 401.44 394.26 395.77 257,808 -0.35(-0.09%)
Oct 04, 2021 404.58 404.58 392.25 396.12 190,328 -9.96(-2.45%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.