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 )

1,411.35 +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 (%)
Oct 31, 2022 482.30 487.83 477.50 478.84 271,390 -6.27(-1.29%)
Oct 28, 2022 473.24 485.43 471.67 485.11 207,406 +10.54(+2.22%)
Oct 27, 2022 450.00 475.91 449.45 474.57 351,921 +27.01(+6.03%)
Oct 26, 2022 429.70 448.07 429.70 447.56 259,736 +14.81(+3.42%)
Oct 25, 2022 418.97 437.65 418.97 432.75 278,551 +16.87(+4.06%)
Oct 24, 2022 412.67 419.27 408.88 415.88 186,292 +6.22(+1.52%)
Oct 21, 2022 407.61 413.00 400.51 409.66 142,168 +1.07(+0.26%)
Oct 20, 2022 410.34 412.45 400.23 408.59 189,998 -0.36(-0.09%)
Oct 19, 2022 417.20 418.77 403.24 408.95 246,427 -11.06(-2.63%)
Oct 18, 2022 419.30 425.23 414.89 420.01 159,641 +10.73(+2.62%)
Oct 17, 2022 406.44 417.59 406.11 409.28 163,446 +8.87(+2.22%)
Oct 14, 2022 407.33 413.54 398.56 400.41 154,330 -3.66(-0.91%)
Oct 13, 2022 394.26 407.65 389.83 404.07 191,937 -1.24(-0.31%)
Oct 12, 2022 406.20 413.44 404.16 405.31 251,166 -0.42(-0.10%)
Oct 11, 2022 402.24 406.11 394.38 405.73 346,662 +9.42(+2.38%)
Oct 10, 2022 402.65 403.66 391.51 396.31 241,397 -5.89(-1.46%)
Oct 07, 2022 407.30 411.73 399.31 402.20 327,728 -11.62(-2.81%)
Oct 06, 2022 430.77 434.95 410.72 413.82 304,626 -26.16(-5.95%)
Oct 05, 2022 434.66 443.98 428.64 439.98 131,221 -1.16(-0.26%)
Oct 04, 2022 430.25 441.77 430.25 441.14 355,561 +17.23(+4.06%)
Oct 03, 2022 415.16 430.99 409.32 423.91 221,212 +11.90(+2.89%)
Sep 30, 2022 422.28 427.65 410.80 412.01 232,517 -12.83(-3.02%)
Sep 29, 2022 429.84 431.10 422.22 424.84 158,191 -8.19(-1.89%)
Sep 28, 2022 427.93 436.14 425.33 433.03 141,307 +7.46(+1.75%)
Sep 27, 2022 435.87 439.00 420.20 425.57 179,368 -2.61(-0.61%)
Sep 26, 2022 430.47 436.51 425.45 428.18 161,052 +0.27(+0.06%)
Sep 23, 2022 432.71 438.14 423.64 427.91 191,552 -11.68(-2.66%)
Sep 22, 2022 446.93 446.93 435.23 439.59 179,068 -10.11(-2.25%)
Sep 21, 2022 452.95 461.25 448.77 449.70 210,961 -0.37(-0.08%)
Sep 20, 2022 443.62 452.58 436.50 450.07 346,549 +0.23(+0.05%)
Sep 19, 2022 463.23 466.27 442.72 449.84 234,724 -16.11(-3.46%)
Sep 16, 2022 453.57 466.43 449.71 465.95 500,250 +7.95(+1.74%)
Sep 15, 2022 459.65 463.58 451.30 458.00 308,291 -5.98(-1.29%)
Sep 14, 2022 454.34 465.38 446.61 463.98 312,492 +9.65(+2.12%)
Sep 13, 2022 451.21 461.28 451.01 454.33 295,351 -6.34(-1.38%)
Sep 12, 2022 456.91 465.68 453.39 460.67 220,833 +8.90(+1.97%)
Sep 09, 2022 458.33 460.62 450.38 451.77 119,317 +0.16(+0.04%)
Sep 08, 2022 447.28 457.37 447.28 451.61 89,443 +2.07(+0.46%)
Sep 07, 2022 440.12 452.20 439.03 449.54 106,048 +7.91(+1.79%)
Sep 06, 2022 438.27 451.18 437.14 441.63 145,139 +1.85(+0.42%)
Sep 02, 2022 444.84 452.40 435.67 439.78 165,408 -3.04(-0.69%)
Sep 01, 2022 445.00 446.76 435.81 442.82 166,327 -6.58(-1.46%)
Aug 31, 2022 456.19 463.30 445.02 449.40 200,901 -6.43(-1.41%)
Aug 30, 2022 466.39 468.24 452.52 455.83 149,285 -6.71(-1.45%)
Aug 29, 2022 471.85 476.44 461.81 462.54 115,451 -14.31(-3.00%)
Aug 26, 2022 483.39 485.87 472.91 476.85 100,929 -8.73(-1.80%)
Aug 25, 2022 478.16 487.08 478.02 485.58 72,870 +6.86(+1.43%)
Aug 24, 2022 476.13 482.98 472.34 478.72 101,933 +2.59(+0.54%)
Aug 23, 2022 475.51 482.05 475.51 476.13 65,534 -1.79(-0.37%)
Aug 22, 2022 479.48 482.74 475.07 477.92 120,744 -11.87(-2.42%)
Aug 19, 2022 495.48 497.19 486.89 489.79 148,791 -7.59(-1.53%)
Aug 18, 2022 501.61 502.96 494.68 497.38 110,707 -1.80(-0.36%)
Aug 17, 2022 493.28 502.38 493.28 499.18 101,713 -2.31(-0.46%)
Aug 16, 2022 489.79 501.75 489.15 501.49 130,166 +11.70(+2.39%)
Aug 15, 2022 491.13 495.90 489.30 489.79 115,043 -0.96(-0.20%)
Aug 12, 2022 490.07 491.43 484.30 490.75 83,200 +4.52(+0.93%)
Aug 11, 2022 503.88 506.01 485.61 486.23 135,241 -14.88(-2.97%)
Aug 10, 2022 495.47 507.99 495.38 501.11 170,564 +10.53(+2.15%)
Aug 09, 2022 489.51 492.68 485.42 490.58 164,361 +0.74(+0.15%)
Aug 08, 2022 483.03 491.52 482.47 489.84 190,459 +7.37(+1.53%)
Aug 05, 2022 472.55 489.64 470.29 482.47 140,542 +7.07(+1.49%)
Aug 04, 2022 480.00 480.00 469.95 475.40 234,042 +4.94(+1.05%)
Aug 03, 2022 465.00 476.17 462.83 470.46 140,414 +7.86(+1.70%)
Aug 02, 2022 458.32 464.23 450.37 462.60 102,401 +1.90(+0.41%)
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.