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, 2023 1075 1092 1070 1088 370,491 +12.50(+1.16%)
Nov 29, 2023 1085 1106 1072 1075 219,897 +1.79(+0.17%)
Nov 28, 2023 1078 1090 1067 1073 161,248 -8.65(-0.80%)
Nov 27, 2023 1073 1084 1072 1082 142,635 +12.42(+1.16%)
Nov 24, 2023 1062 1071 1062 1070 36,011 +4.37(+0.41%)
Nov 22, 2023 1063 1077 1058 1065 100,831 +10.27(+0.97%)
Nov 21, 2023 1054 1064 1049 1055 110,743 +3.45(+0.33%)
Nov 20, 2023 1046 1060 1038 1051 108,983 +9.18(+0.88%)
Nov 17, 2023 1038 1043 1029 1042 101,614 +8.21(+0.79%)
Nov 16, 2023 1021 1046 1021 1034 142,613 +13.10(+1.28%)
Nov 15, 2023 1028 1036 1015 1021 210,984 -6.19(-0.60%)
Nov 14, 2023 1021 1032 1007 1027 214,470 +14.88(+1.47%)
Nov 13, 2023 998.08 1014 991.04 1012 165,582 +15.57(+1.56%)
Nov 10, 2023 962.47 1003 962.47 996.70 188,286 +34.00(+3.53%)
Nov 09, 2023 901.26 987.02 900.01 962.70 342,913 +22.27(+2.37%)
Nov 08, 2023 940.00 954.23 930.07 940.43 284,216 +2.03(+0.22%)
Nov 07, 2023 934.94 940.61 925.13 938.40 152,049 +10.64(+1.15%)
Nov 06, 2023 930.41 930.41 907.64 927.76 219,575 -2.65(-0.28%)
Nov 03, 2023 910.84 932.25 910.84 930.41 171,360 +29.72(+3.30%)
Nov 02, 2023 879.69 907.47 879.69 900.69 191,738 +29.70(+3.41%)
Nov 01, 2023 849.23 872.68 838.43 870.99 193,949 +25.12(+2.97%)
Oct 31, 2023 853.02 853.02 831.55 845.87 161,543 -5.42(-0.64%)
Oct 30, 2023 851.02 859.23 838.72 851.29 151,344 +3.19(+0.38%)
Oct 27, 2023 830.99 849.00 823.49 848.10 235,815 +18.38(+2.22%)
Oct 26, 2023 832.29 838.81 811.99 829.72 313,868 +4.62(+0.56%)
Oct 25, 2023 845.12 859.30 824.64 825.10 446,043 -37.02(-4.29%)
Oct 24, 2023 927.19 929.58 845.48 862.12 553,989 -65.07(-7.02%)
Oct 23, 2023 909.07 940.10 903.03 927.19 204,087 +15.19(+1.67%)
Oct 20, 2023 924.79 927.85 899.00 912.00 223,402 -7.26(-0.79%)
Oct 19, 2023 907.85 931.99 901.84 919.26 294,801 +4.56(+0.50%)
Oct 18, 2023 915.33 922.23 908.08 914.70 256,420 -3.59(-0.39%)
Oct 17, 2023 881.76 919.72 881.56 918.29 249,810 +31.69(+3.57%)
Oct 16, 2023 903.18 909.61 885.85 886.60 128,006 -8.74(-0.98%)
Oct 13, 2023 889.11 895.98 883.59 895.34 154,347 +3.00(+0.34%)
Oct 12, 2023 906.67 906.67 889.13 892.34 149,803 -12.34(-1.36%)
Oct 11, 2023 893.69 906.74 884.21 904.68 162,138 +15.53(+1.75%)
Oct 10, 2023 895.54 896.00 882.79 889.15 126,895 -0.24(-0.03%)
Oct 09, 2023 865.73 889.41 862.23 889.39 128,397 +15.87(+1.82%)
Oct 06, 2023 861.49 880.67 858.88 873.52 99,977 +10.99(+1.27%)
Oct 05, 2023 857.34 866.53 851.79 862.53 109,527 +1.68(+0.20%)
Oct 04, 2023 840.34 862.30 840.34 860.85 131,857 +24.31(+2.91%)
Oct 03, 2023 861.43 871.64 829.98 836.54 220,548 -27.05(-3.13%)
Oct 02, 2023 865.00 878.36 858.63 863.59 140,379 -4.94(-0.57%)
Sep 29, 2023 878.78 891.66 868.03 868.53 197,369 -18.31(-2.06%)
Sep 28, 2023 880.72 896.14 870.74 886.84 117,219 +1.23(+0.14%)
Sep 27, 2023 870.42 892.25 870.42 885.61 164,345 +14.39(+1.65%)
Sep 26, 2023 884.80 886.11 865.31 871.22 169,170 -18.76(-2.11%)
Sep 25, 2023 883.58 894.75 887.72 889.98 137,178 +0.47(+0.05%)
Sep 22, 2023 892.58 899.92 880.32 889.51 175,667 -0.33(-0.04%)
Sep 21, 2023 900.00 902.05 889.33 889.84 214,225 -14.03(-1.55%)
Sep 20, 2023 913.39 915.00 903.01 903.87 145,405 -6.10(-0.67%)
Sep 19, 2023 903.00 911.91 898.06 909.97 213,675 +6.85(+0.76%)
Sep 18, 2023 889.12 908.11 884.95 903.12 207,340 +11.72(+1.31%)
Sep 15, 2023 903.22 903.22 874.17 891.40 426,853 -15.12(-1.67%)
Sep 14, 2023 900.00 907.92 889.61 906.52 224,257 +9.06(+1.01%)
Sep 13, 2023 886.18 906.19 886.18 897.46 231,436 +7.11(+0.80%)
Sep 12, 2023 897.63 903.99 887.51 890.35 139,010 -14.58(-1.61%)
Sep 11, 2023 903.35 910.81 899.72 904.93 100,058 +5.21(+0.58%)
Sep 08, 2023 904.23 911.41 895.00 899.72 110,705 -4.50(-0.50%)
Sep 07, 2023 905.47 906.96 894.83 904.22 192,311 -3.66(-0.40%)
Sep 06, 2023 889.70 916.41 889.70 907.88 155,689 +15.17(+1.70%)
Sep 05, 2023 889.48 898.27 868.16 892.71 147,115 -3.85(-0.43%)
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.