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 )

1,377.42 +23.49 (+1.73%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	729.54	736.78	729.54	736.41	194,955	+4.43(+0.61%)
May 05, 2023	739.92	743.37	730.33	731.98	148,264	-4.67(-0.63%)
May 04, 2023	748.67	760.15	736.00	736.65	208,148	-15.74(-2.09%)
May 03, 2023	740.47	756.02	732.10	752.39	273,139	+12.68(+1.71%)
May 02, 2023	749.44	749.44	725.29	739.71	251,551	-6.28(-0.84%)
May 01, 2023	726.72	751.58	714.63	745.99	238,770	+18.04(+2.48%)
Apr 28, 2023	719.22	758.00	718.22	727.95	412,358	-6.73(-0.92%)
Apr 27, 2023	724.16	736.37	719.17	734.68	251,190	+20.32(+2.84%)
Apr 26, 2023	710.96	723.89	708.00	714.36	309,612	+4.84(+0.68%)
Apr 25, 2023	711.35	715.37	708.25	709.52	219,849	-4.04(-0.57%)
Apr 24, 2023	722.51	726.56	712.65	713.56	232,383	-5.67(-0.79%)
Apr 21, 2023	707.62	728.85	707.06	719.23	305,427	+15.79(+2.24%)
Apr 20, 2023	693.65	704.15	692.87	703.44	216,987	+8.13(+1.17%)
Apr 19, 2023	692.16	695.32	686.08	695.31	192,049	-2.06(-0.30%)
Apr 18, 2023	700.00	702.29	693.19	697.37	136,083	+0.90(+0.13%)
Apr 17, 2023	700.68	703.46	686.90	696.47	115,291	-1.59(-0.23%)
Apr 14, 2023	695.22	702.26	695.22	698.06	133,272	-0.72(-0.10%)
Apr 13, 2023	687.05	699.22	687.05	698.78	126,523	+14.35(+2.10%)
Apr 12, 2023	682.33	690.89	682.33	684.43	103,639	+5.47(+0.81%)
Apr 11, 2023	678.54	688.38	675.37	678.96	167,650	-0.61(-0.09%)
Apr 10, 2023	668.12	680.19	664.41	679.57	129,836	+7.15(+1.06%)
Apr 06, 2023	671.30	677.00	668.98	672.42	127,596	-4.20(-0.62%)
Apr 05, 2023	687.53	693.41	676.60	676.62	102,507	-12.67(-1.84%)
Apr 04, 2023	689.08	691.50	682.59	689.29	290,461	-0.55(-0.08%)
Apr 03, 2023	700.00	702.46	686.83	689.84	225,989	-12.85(-1.83%)
Mar 31, 2023	696.40	703.02	694.71	702.69	364,009	+6.29(+0.90%)
Mar 30, 2023	700.90	705.00	692.24	696.40	108,508	-1.73(-0.25%)
Mar 29, 2023	685.87	698.96	685.54	698.13	158,964	+18.61(+2.74%)
Mar 28, 2023	686.25	690.96	674.80	679.52	180,141	-9.11(-1.32%)
Mar 27, 2023	691.95	699.30	687.24	688.63	215,384	-2.31(-0.33%)
Mar 24, 2023	677.55	691.15	672.00	690.94	130,569	+10.09(+1.48%)
Mar 23, 2023	682.85	688.29	673.12	680.85	218,650	+2.15(+0.32%)
Mar 22, 2023	694.06	696.02	677.71	678.70	217,294	-18.18(-2.61%)
Mar 21, 2023	686.14	700.37	676.08	696.88	246,547	+14.33(+2.10%)
Mar 20, 2023	654.50	684.49	650.00	682.55	309,480	+27.61(+4.22%)
Mar 17, 2023	677.21	693.61	651.08	654.94	5,150,037	-25.03(-3.68%)
Mar 16, 2023	669.40	697.67	666.50	679.97	314,690	+11.67(+1.75%)
Mar 15, 2023	684.12	691.50	659.33	668.30	321,960	-28.59(-4.10%)
Mar 14, 2023	691.04	708.86	689.10	696.89	330,437	+14.00(+2.05%)
Mar 13, 2023	689.12	693.09	662.19	682.89	486,387	-12.87(-1.85%)
Mar 10, 2023	694.05	707.31	683.33	695.76	237,226	-0.67(-0.10%)
Mar 09, 2023	700.94	711.85	696.38	696.43	265,761	-4.11(-0.59%)
Mar 08, 2023	701.37	705.00	689.48	700.54	192,440	-1.19(-0.17%)
Mar 07, 2023	696.57	705.75	693.43	701.73	184,989	+5.15(+0.74%)
Mar 06, 2023	706.99	711.41	696.58	696.58	278,913	-8.65(-1.23%)
Mar 03, 2023	690.84	708.54	688.50	705.23	172,176	+17.71(+2.58%)
Mar 02, 2023	681.17	687.77	679.49	687.52	101,132	+4.73(+0.69%)

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