Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Aug 31, 2021 454.55 460.79 452.61 459.74 292,154 +4.60(+1.01%)
Aug 30, 2021 459.00 462.12 454.08 455.14 166,353 -4.36(-0.95%)
Aug 27, 2021 451.54 464.76 451.54 459.50 237,575 +8.95(+1.99%)
Aug 26, 2021 458.15 459.00 447.48 450.55 203,985 -7.60(-1.66%)
Aug 25, 2021 455.00 459.98 447.43 458.15 249,614 +3.87(+0.85%)
Aug 24, 2021 449.50 457.50 449.00 454.28 196,546 +5.85(+1.30%)
Aug 23, 2021 442.00 450.29 439.07 448.43 257,521 +6.05(+1.37%)
Aug 20, 2021 447.99 448.54 440.54 442.38 216,849 -4.78(-1.07%)
Aug 19, 2021 446.56 454.77 446.56 447.16 241,153 -2.88(-0.64%)
Aug 18, 2021 459.69 461.95 449.60 450.04 274,544 -7.29(-1.59%)
Aug 17, 2021 446.31 457.83 443.70 457.33 307,982 +9.21(+2.06%)
Aug 16, 2021 450.00 450.00 442.99 448.12 307,534 -3.53(-0.78%)
Aug 13, 2021 453.79 455.50 445.13 451.65 373,250 -2.57(-0.57%)
Aug 12, 2021 458.58 459.04 450.62 454.22 388,450 -5.82(-1.27%)
Aug 11, 2021 460.41 468.42 454.27 460.04 250,538 +0.52(+0.11%)
Aug 10, 2021 474.11 477.06 455.71 459.52 427,691 -10.38(-2.21%)
Aug 09, 2021 476.97 484.13 469.15 469.90 254,812 -7.71(-1.61%)
Aug 06, 2021 486.11 489.81 473.56 477.61 322,499 -9.39(-1.93%)
Aug 05, 2021 501.00 504.33 485.43 487.00 409,607 -14.31(-2.85%)
Aug 04, 2021 518.87 528.19 496.35 501.31 613,566 -12.30(-2.39%)
Aug 03, 2021 527.36 529.64 501.72 513.61 612,739 -12.44(-2.36%)
Aug 02, 2021 526.15 534.33 525.29 526.05 199,457 +2.14(+0.41%)
Jul 30, 2021 522.64 529.08 522.64 523.91 154,283 -3.87(-0.73%)
Jul 29, 2021 528.34 536.18 525.75 527.78 233,522 +0.32(+0.06%)
Jul 28, 2021 531.10 536.99 525.53 527.46 149,934 -2.33(-0.44%)
Jul 27, 2021 541.43 541.86 526.49 529.79 227,109 -10.15(-1.88%)
Jul 26, 2021 539.99 547.44 535.84 539.94 183,223 -12.94(-2.34%)
Jul 23, 2021 551.57 553.97 545.79 552.88 153,468 +2.64(+0.48%)
Jul 22, 2021 542.69 551.09 542.69 550.24 160,684 +9.41(+1.74%)
Jul 21, 2021 531.96 542.69 530.97 540.83 162,402 +7.53(+1.41%)
Jul 20, 2021 525.41 538.11 523.88 533.30 184,740 +11.42(+2.19%)
Jul 19, 2021 517.10 526.96 516.40 521.88 134,690 -2.05(-0.39%)
Jul 16, 2021 522.39 530.01 522.39 523.93 113,437 +4.60(+0.89%)
Jul 15, 2021 521.27 522.20 514.26 519.33 155,789 -2.29(-0.44%)
Jul 14, 2021 521.00 523.88 518.60 521.62 165,230 +4.63(+0.90%)
Jul 13, 2021 515.00 524.63 512.07 516.99 102,721 -0.71(-0.14%)
Jul 12, 2021 523.66 526.22 513.19 517.70 150,205 -6.35(-1.21%)
Jul 09, 2021 515.60 526.53 512.44 524.05 115,144 +8.98(+1.74%)
Jul 08, 2021 517.61 524.54 512.51 515.07 222,743 -6.30(-1.21%)
Jul 07, 2021 520.00 523.79 511.48 521.37 150,677 +4.66(+0.90%)
Jul 06, 2021 511.03 519.15 507.78 516.71 167,044 +8.90(+1.75%)
Jul 02, 2021 502.04 509.64 501.17 507.81 109,529 +7.49(+1.50%)
Jul 01, 2021 503.53 510.62 500.32 500.32 297,588 -2.36(-0.47%)
Jun 30, 2021 510.25 513.77 502.45 502.68 145,600 -9.09(-1.78%)
Jun 29, 2021 508.39 513.09 505.57 511.77 155,220 +5.40(+1.07%)
Jun 28, 2021 501.57 507.73 501.57 506.37 114,350 +5.39(+1.08%)
Jun 25, 2021 501.03 506.00 500.05 500.98 246,287 -0.03(-0.01%)
Jun 24, 2021 500.48 501.36 495.32 501.01 193,204 +4.05(+0.81%)
Jun 23, 2021 507.28 509.93 496.58 496.96 162,018 -9.06(-1.79%)
Jun 22, 2021 504.95 510.14 503.79 506.02 196,865 -0.30(-0.06%)
Jun 21, 2021 505.15 512.40 499.31 506.32 219,531 +3.97(+0.79%)
Jun 18, 2021 506.49 508.79 499.67 502.35 348,504 +1.41(+0.28%)
Jun 17, 2021 492.48 503.73 489.30 500.94 180,578 +7.34(+1.49%)
Jun 16, 2021 500.61 502.34 488.23 493.60 152,389 -5.92(-1.19%)
Jun 15, 2021 504.00 504.00 496.44 499.52 147,602 -6.08(-1.20%)
Jun 14, 2021 504.78 507.21 501.48 505.60 196,181 +0.82(+0.16%)
Jun 11, 2021 497.50 505.52 495.09 504.78 103,354 +8.36(+1.68%)
Jun 10, 2021 491.85 497.07 491.43 496.42 93,500 +5.23(+1.06%)
Jun 09, 2021 491.00 496.20 488.03 491.19 119,337 +3.02(+0.62%)
Jun 08, 2021 489.39 489.77 480.15 488.17 225,350 +3.46(+0.71%)
Jun 07, 2021 488.28 491.72 482.88 484.71 108,427 -5.63(-1.15%)
Jun 04, 2021 483.43 490.78 483.21 490.34 130,010 +10.58(+2.21%)
Jun 03, 2021 490.12 490.12 477.72 479.76 139,935 -14.93(-3.02%)
Jun 02, 2021 498.02 499.39 488.00 494.69 259,876 -4.27(-0.86%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.