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, 2020 425.45 428.15 415.56 420.79 208,767 -4.69(-1.10%)
Aug 28, 2020 426.29 432.96 423.60 425.48 117,200 +0.47(+0.11%)
Aug 27, 2020 426.10 428.42 419.72 425.01 128,000 -0.37(-0.09%)
Aug 26, 2020 424.90 431.07 420.50 425.38 146,053 +1.96(+0.46%)
Aug 25, 2020 421.17 426.13 418.99 423.42 214,264 +2.76(+0.66%)
Aug 24, 2020 426.16 427.94 418.51 420.66 175,215 -0.94(-0.22%)
Aug 21, 2020 427.95 428.37 420.41 421.60 157,600 -6.91(-1.61%)
Aug 20, 2020 423.87 433.76 423.31 428.51 148,933 +2.01(+0.47%)
Aug 19, 2020 433.26 433.26 424.96 426.50 221,773 -3.64(-0.85%)
Aug 18, 2020 435.91 437.66 429.30 430.14 157,667 -4.42(-1.02%)
Aug 17, 2020 434.09 437.20 431.79 434.56 191,186 +4.89(+1.14%)
Aug 14, 2020 435.05 438.45 428.55 429.67 137,200 -5.13(-1.18%)
Aug 13, 2020 432.97 443.99 431.86 434.80 215,945 +3.10(+0.72%)
Aug 12, 2020 435.00 438.15 430.48 431.70 94,312 +2.28(+0.53%)
Aug 11, 2020 435.09 438.36 426.04 429.42 219,968 -7.84(-1.79%)
Aug 10, 2020 441.93 443.01 431.28 437.26 151,800 -4.46(-1.01%)
Aug 07, 2020 437.87 444.77 435.84 441.72 189,500 +0.66(+0.15%)
Aug 06, 2020 438.59 443.16 433.69 441.06 171,764 +3.62(+0.83%)
Aug 05, 2020 438.00 441.68 435.18 437.44 155,809 +1.67(+0.38%)
Aug 04, 2020 439.66 440.49 431.13 435.77 166,474 -2.40(-0.55%)
Aug 03, 2020 442.95 447.72 437.00 438.17 294,689 -1.02(-0.23%)
Jul 31, 2020 441.33 442.65 427.22 439.19 220,400 +0.09(+0.02%)
Jul 30, 2020 415.80 441.77 415.80 439.10 311,796 +0.71(+0.16%)
Jul 29, 2020 423.55 440.92 423.55 438.39 275,281 +22.09(+5.31%)
Jul 28, 2020 423.36 424.11 415.29 416.30 130,229 -9.42(-2.21%)
Jul 27, 2020 417.44 427.52 415.15 425.72 261,811 +11.39(+2.75%)
Jul 24, 2020 415.98 420.26 409.14 414.33 174,900 -6.24(-1.48%)
Jul 23, 2020 421.52 433.18 415.61 420.57 300,652 -1.53(-0.36%)
Jul 22, 2020 417.18 424.95 417.18 422.10 210,994 +5.19(+1.24%)
Jul 21, 2020 418.05 422.49 413.46 416.91 281,841 +1.18(+0.28%)
Jul 20, 2020 413.15 418.08 407.01 415.73 247,039 +2.58(+0.62%)
Jul 17, 2020 403.42 414.53 399.88 413.15 317,600 +12.86(+3.21%)
Jul 16, 2020 400.93 403.32 396.87 400.29 220,986 -5.72(-1.41%)
Jul 15, 2020 411.77 412.27 402.31 406.01 306,276 -2.58(-0.63%)
Jul 14, 2020 396.84 409.19 388.02 408.59 350,570 +8.97(+2.24%)
Jul 13, 2020 415.22 419.05 398.63 399.62 331,045 -12.55(-3.04%)
Jul 10, 2020 422.09 423.81 409.35 412.17 289,000 -9.59(-2.27%)
Jul 09, 2020 426.66 428.54 410.01 421.76 255,259 -0.24(-0.06%)
Jul 08, 2020 412.47 423.10 410.05 422.00 163,524 +12.20(+2.98%)
Jul 07, 2020 412.18 422.18 409.53 409.80 122,538 -7.05(-1.69%)
Jul 06, 2020 425.39 427.52 416.42 416.85 249,337 -1.92(-0.46%)
Jul 02, 2020 428.00 428.99 418.01 418.77 153,600 -4.80(-1.13%)
Jul 01, 2020 416.52 428.27 413.53 423.57 200,983 +5.53(+1.32%)
Jun 30, 2020 407.77 421.19 407.77 418.04 254,358 +12.01(+2.96%)
Jun 29, 2020 408.36 409.43 397.68 406.03 218,906 -0.17(-0.04%)
Jun 26, 2020 417.35 419.98 406.20 406.20 415,400 -10.17(-2.44%)
Jun 25, 2020 409.02 416.89 405.01 416.37 177,754 +7.31(+1.79%)
Jun 24, 2020 425.53 427.78 407.42 409.06 199,135 -16.47(-3.87%)
Jun 23, 2020 432.88 434.63 423.05 425.53 170,467 -2.94(-0.69%)
Jun 22, 2020 421.74 433.14 420.15 428.47 186,026 +6.57(+1.56%)
Jun 19, 2020 426.32 428.53 418.29 421.90 352,600 -2.09(-0.49%)
Jun 18, 2020 419.92 427.41 418.55 423.99 170,106 +1.56(+0.37%)
Jun 17, 2020 428.76 430.00 420.60 422.43 142,368 -2.89(-0.68%)
Jun 16, 2020 427.90 431.62 415.37 425.32 192,381 +5.78(+1.38%)
Jun 15, 2020 405.00 420.27 403.40 419.54 201,489 +6.02(+1.46%)
Jun 12, 2020 417.63 420.96 399.04 413.52 256,200 +10.11(+2.51%)
Jun 11, 2020 412.19 426.14 401.95 403.41 315,024 -23.46(-5.50%)
Jun 10, 2020 427.17 429.59 420.31 426.87 288,550 +7.36(+1.75%)
Jun 09, 2020 407.20 426.94 407.20 419.51 262,847 +7.61(+1.85%)
Jun 08, 2020 420.00 423.25 405.18 411.90 342,697 -8.81(-2.09%)
Jun 05, 2020 411.10 427.24 409.50 420.71 290,800 +13.64(+3.35%)
Jun 04, 2020 416.63 419.80 404.69 407.07 314,089 -16.85(-3.97%)
Jun 03, 2020 419.00 425.95 416.52 423.92 203,057 +7.68(+1.85%)
Jun 02, 2020 407.80 417.73 398.83 416.24 411,101 +8.40(+2.06%)
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.