Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

1,446.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2021 349.35 356.93 348.92 353.13 645,049 +2.47(+0.70%)
Nov 29, 2021 347.15 354.06 343.60 350.66 300,499 +5.04(+1.46%)
Nov 26, 2021 350.64 354.46 344.63 345.62 129,868 -7.75(-2.19%)
Nov 24, 2021 348.42 354.45 346.07 353.37 216,979 +3.44(+0.98%)
Nov 23, 2021 351.30 352.95 342.89 349.93 342,899 -4.25(-1.20%)
Nov 22, 2021 357.59 359.62 349.69 354.18 296,453 -3.33(-0.93%)
Nov 19, 2021 354.26 367.34 354.00 357.51 595,244 +4.75(+1.35%)
Nov 18, 2021 363.42 355.05 352.73 352.76 395,883 -9.82(-2.71%)
Nov 17, 2021 379.40 379.90 362.39 362.58 586,993 -15.28(-4.04%)
Nov 16, 2021 390.00 396.09 377.73 377.86 409,578 -12.80(-3.28%)
Nov 15, 2021 376.21 394.50 376.21 390.66 444,330 +14.99(+3.99%)
Nov 12, 2021 382.47 382.47 370.52 375.67 430,284 -2.14(-0.57%)
Nov 11, 2021 387.78 399.80 377.55 377.81 629,719 -10.80(-2.78%)
Nov 10, 2021 400.28 388.61 379,829 -15.13(-3.75%)
Nov 09, 2021 398.90 406.09 391.68 403.74 364,701 +5.56(+1.40%)
Nov 08, 2021 388.29 400.88 386.14 398.18 550,069 +17.98(+4.73%)
Nov 05, 2021 384.34 387.52 379.41 380.20 220,154 -2.65(-0.69%)
Nov 04, 2021 385.61 388.23 382.11 382.85 349,814 -1.15(-0.30%)
Nov 03, 2021 390.00 391.43 380.56 384.00 510,319 -6.54(-1.67%)
Nov 02, 2021 400.00 403.75 390.28 390.54 176,267 -9.72(-2.43%)
Nov 01, 2021 398.52 400.64 396.77 400.26 110,268 +2.06(+0.52%)
Oct 29, 2021 392.91 401.78 392.91 398.20 211,703 +2.86(+0.72%)
Oct 28, 2021 397.46 400.94 392.28 395.34 226,514 +0.29(+0.07%)
Oct 27, 2021 410.48 409.22 394.42 395.05 266,055 -15.77(-3.84%)
Oct 26, 2021 415.17 410.80 410.82 210,869 -3.17(-0.77%)
Oct 25, 2021 410.78 419.21 409.74 413.99 205,579 +3.94(+0.96%)
Oct 22, 2021 409.03 412.45 406.02 410.05 140,884 +2.22(+0.54%)
Oct 21, 2021 407.36 410.88 401.13 407.83 220,243 -2.81(-0.68%)
Oct 20, 2021 418.40 419.66 409.43 410.64 204,965 -4.81(-1.16%)
Oct 19, 2021 419.16 419.95 414.57 415.45 129,511 +0.23(+0.06%)
Oct 18, 2021 408.09 415.91 408.09 415.22 142,393 +5.42(+1.32%)
Oct 15, 2021 410.00 412.59 406.21 409.80 298,218 +1.57(+0.38%)
Oct 14, 2021 401.08 409.51 397.26 408.23 205,113 +10.97(+2.76%)
Oct 13, 2021 402.10 404.23 396.95 397.26 209,763 -1.90(-0.48%)
Oct 12, 2021 396.80 402.01 396.25 399.16 162,486 +4.62(+1.17%)
Oct 11, 2021 400.67 403.47 394.17 394.54 197,665 -6.42(-1.60%)
Oct 08, 2021 408.14 411.42 400.66 400.96 155,714 -5.49(-1.35%)
Oct 07, 2021 403.16 415.15 403.16 406.45 246,833 +6.29(+1.57%)
Oct 06, 2021 392.06 400.54 392.06 400.16 295,112 +4.39(+1.11%)
Oct 05, 2021 397.60 401.44 394.26 395.77 257,808 -0.35(-0.09%)
Oct 04, 2021 404.58 404.58 392.25 396.12 190,328 -9.96(-2.45%)
Oct 01, 2021 400.41 410.23 397.57 406.08 257,857 +8.15(+2.05%)
Sep 30, 2021 400.03 403.62 397.21 397.93 294,093 -1.82(-0.46%)
Sep 29, 2021 407.75 408.89 399.25 399.75 243,338 -4.67(-1.15%)
Sep 28, 2021 410.55 411.90 404.27 404.42 228,438 -11.94(-2.87%)
Sep 27, 2021 416.10 418.07 411.97 416.36 190,378 -2.95(-0.70%)
Sep 24, 2021 421.82 422.82 417.59 419.31 175,746 -4.04(-0.95%)
Sep 23, 2021 419.78 427.26 418.54 423.35 163,820 +5.39(+1.29%)
Sep 22, 2021 421.05 421.57 416.87 417.96 347,424 -1.86(-0.44%)
Sep 21, 2021 429.09 429.09 418.18 419.82 239,385 -6.74(-1.58%)
Sep 20, 2021 429.25 429.76 420.80 426.56 326,345 -7.69(-1.77%)
Sep 17, 2021 443.89 444.49 432.30 434.25 594,948 -10.19(-2.29%)
Sep 16, 2021 439.30 446.05 438.47 444.44 290,111 +3.94(+0.89%)
Sep 15, 2021 437.37 440.89 430.00 440.50 315,756 +1.23(+0.28%)
Sep 14, 2021 445.67 445.98 437.90 439.27 187,412 -5.08(-1.14%)
Sep 13, 2021 452.96 452.96 442.67 444.35 160,423 -7.03(-1.56%)
Sep 10, 2021 464.24 465.77 451.16 451.38 177,992 -10.21(-2.21%)
Sep 09, 2021 463.08 465.07 461.01 461.59 162,416 -1.05(-0.23%)
Sep 08, 2021 462.06 464.05 459.06 462.64 193,052 +0.35(+0.08%)
Sep 07, 2021 466.59 466.90 460.73 462.29 150,603 -4.94(-1.06%)
Sep 03, 2021 470.00 472.11 466.38 467.23 143,937 -4.74(-1.00%)
Sep 02, 2021 472.14 473.44 468.32 471.97 190,327 +2.99(+0.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.