Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fair Isaac and Company (NY: FICO )

2,355.35 +17.52 (+0.75%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2348	2378	2324	2355	90,183	+17.52(+0.75%)
Nov 21, 2024	2317	2353	2298	2338	95,190	+28.23(+1.22%)
Nov 20, 2024	2292	2310	2232	2310	102,154	+25.17(+1.10%)
Nov 19, 2024	2252	2305	2252	2284	118,901	+12.12(+0.53%)
Nov 18, 2024	2261	2305	2250	2272	98,016	+11.31(+0.50%)
Nov 15, 2024	2295	2295	2246	2261	185,667	-62.17(-2.68%)
Nov 14, 2024	2345	2364	2305	2323	82,913	-25.28(-1.08%)
Nov 13, 2024	2348	2403	2343	2348	135,069	+0.35(+0.01%)
Nov 12, 2024	2350	2369	2324	2348	148,163	-1.90(-0.08%)
Nov 11, 2024	2356	2360	2316	2350	152,608	+17.71(+0.76%)
Nov 08, 2024	2204	2352	2204	2332	275,985	+156.19(+7.18%)
Nov 07, 2024	2124	2189	2037	2176	344,183	+85.47(+4.09%)
Nov 06, 2024	2059	2098	2042	2091	233,677	+80.88(+4.02%)
Nov 05, 2024	1992	2023	1989	2010	124,420	+18.81(+0.94%)
Nov 04, 2024	1986	2000	1978	1991	139,464	+2.03(+0.10%)
Nov 01, 2024	1995	2012	1985	1989	128,344	-4.20(-0.21%)
Oct 31, 2024	2000	2027	1993	1993	123,204	-13.88(-0.69%)
Oct 30, 2024	2007	2034	2000	2007	100,876	-14.87(-0.74%)
Oct 29, 2024	2001	2023	2001	2022	150,980	+24.98(+1.25%)
Oct 28, 2024	2012	2019	1996	1997	100,817	-3.09(-0.15%)
Oct 25, 2024	2015	2026	1989	2000	139,798	+5.92(+0.30%)
Oct 24, 2024	2021	2024	1993	1994	190,423	-4.61(-0.23%)
Oct 23, 2024	2020	2020	1992	1999	200,365	-29.16(-1.44%)
Oct 22, 2024	1979	2046	1979	2028	220,111	+33.37(+1.67%)
Oct 21, 2024	1965	1998	1961	1994	185,897	+20.99(+1.06%)
Oct 18, 2024	2041	2041	1970	1973	206,313	-65.49(-3.21%)
Oct 17, 2024	2056	2060	2012	2039	115,696	-12.83(-0.63%)
Oct 16, 2024	2050	2056	2036	2052	118,536	-9.27(-0.45%)
Oct 15, 2024	2090	2104	2057	2061	122,984	-7.86(-0.38%)
Oct 14, 2024	2051	2085	2042	2069	118,334	+37.91(+1.87%)
Oct 11, 2024	1998	2031	1991	2031	203,669	+46.48(+2.34%)
Oct 10, 2024	2008	2010	1977	1985	163,292	-40.47(-2.00%)
Oct 09, 2024	2000	2044	2000	2025	114,909	+35.41(+1.78%)
Oct 08, 2024	1973	1996	1968	1990	132,539	+34.58(+1.77%)
Oct 07, 2024	1921	1976	1919	1955	138,788	+41.62(+2.18%)
Oct 04, 2024	1941	1948	1886	1913	121,523	-22.57(-1.17%)
Oct 03, 2024	1938	1942	1919	1936	109,520	-2.21(-0.11%)
Oct 02, 2024	1908	1945	1903	1938	106,400	+22.47(+1.17%)
Oct 01, 2024	1954	1963	1906	1916	184,524	-27.83(-1.43%)
Sep 30, 2024	1922	1947	1917	1944	91,574	+23.87(+1.24%)
Sep 27, 2024	1923	1926	1909	1920	107,576	-4.16(-0.22%)
Sep 26, 2024	1927	1929	1910	1924	116,383	+13.96(+0.73%)
Sep 25, 2024	1917	1935	1907	1910	108,209	-7.05(-0.37%)
Sep 24, 2024	1950	1950	1911	1917	133,766	-30.48(-1.57%)
Sep 23, 2024	1950	1963	1940	1947	111,150	+12.75(+0.66%)
Sep 20, 2024	1925	1951	1924	1935	294,808	+5.42(+0.28%)
Sep 19, 2024	1936	1947	1917	1929	122,275	+28.88(+1.52%)
Sep 18, 2024	1885	1915	1877	1900	129,003	+15.88(+0.84%)
Sep 17, 2024	1894	1907	1868	1884	170,704	-10.53(-0.56%)
Sep 16, 2024	1865	1895	1863	1895	109,721	+26.02(+1.39%)
Sep 13, 2024	1868	1886	1858	1869	132,468	+6.88(+0.37%)
Sep 12, 2024	1841	1863	1822	1862	110,815	+27.85(+1.52%)
Sep 11, 2024	1792	1837	1764	1834	133,817	+36.95(+2.06%)
Sep 10, 2024	1784	1799	1761	1797	100,320	+20.79(+1.17%)
Sep 09, 2024	1749	1795	1749	1776	144,360	+42.48(+2.45%)
Sep 06, 2024	1771	1779	1732	1734	156,280	-23.13(-1.32%)
Sep 05, 2024	1742	1760	1727	1757	98,919	+5.89(+0.34%)
Sep 04, 2024	1677	1759	1677	1751	158,626	+62.84(+3.72%)

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 Santa Clara

Find A Business

or Browse Listings

Fair Isaac and Company (NY: FICO )

Historical Prices