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 )

1,382.51 -63.77 (-4.41%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 21, 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 (%)
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%)
Sep 01, 2023 909.87 914.72 891.02 896.56 176,696 -8.03(-0.89%)
Aug 31, 2023 898.80 915.48 898.80 904.59 205,426 +5.90(+0.66%)
Aug 30, 2023 890.00 902.98 888.67 898.69 160,087 +10.35(+1.17%)
Aug 29, 2023 861.19 890.00 861.19 888.34 123,334 +23.34(+2.70%)
Aug 28, 2023 851.34 869.49 851.34 865.00 165,715 +13.11(+1.54%)
Aug 25, 2023 850.13 861.27 846.02 851.89 73,846 +4.98(+0.59%)
Aug 24, 2023 866.80 866.80 846.68 846.91 97,815 -13.00(-1.51%)
Aug 23, 2023 848.78 864.64 845.50 859.91 125,548 +16.40(+1.94%)
Aug 22, 2023 849.34 857.40 843.46 843.51 89,750 -1.89(-0.22%)
Aug 21, 2023 848.75 860.22 845.06 845.40 135,931 -0.73(-0.09%)
Aug 18, 2023 830.86 852.33 830.86 846.13 136,703 +2.65(+0.31%)
Aug 17, 2023 844.35 851.25 839.73 843.48 165,983 -5.32(-0.63%)
Aug 16, 2023 870.46 875.09 848.40 848.80 90,962 -22.29(-2.56%)
Aug 15, 2023 874.03 877.54 867.57 871.09 105,428 -4.57(-0.52%)
Aug 14, 2023 868.34 877.57 864.23 875.66 133,238 +15.55(+1.81%)
Aug 11, 2023 855.98 864.71 855.98 860.11 75,258 +1.02(+0.12%)
Aug 10, 2023 864.05 870.27 854.90 859.09 122,192 +4.32(+0.51%)
Aug 09, 2023 860.00 862.21 846.41 854.77 99,623 -1.39(-0.16%)
Aug 08, 2023 858.05 870.29 841.29 856.16 193,672 -5.11(-0.59%)
Aug 07, 2023 847.68 862.82 845.01 861.27 161,550 +20.25(+2.41%)
Aug 04, 2023 856.97 859.25 825.47 841.02 173,416 -14.16(-1.66%)
Aug 03, 2023 850.00 892.03 837.52 855.18 343,322 +32.99(+4.01%)
Aug 02, 2023 821.21 826.53 810.26 822.19 215,091 -7.50(-0.90%)
Aug 01, 2023 835.43 837.53 826.70 829.69 155,073 -8.28(-0.99%)
Jul 31, 2023 830.00 838.01 825.19 837.97 111,233 +13.00(+1.58%)
Jul 28, 2023 829.19 835.40 819.53 824.97 146,697 +4.65(+0.57%)
Jul 27, 2023 843.12 849.11 815.63 820.32 338,445 -14.43(-1.73%)
Jul 26, 2023 850.56 854.23 829.24 834.75 244,092 -17.74(-2.08%)
Jul 25, 2023 830.18 858.74 830.00 852.49 302,175 +17.71(+2.12%)
Jul 24, 2023 850.46 859.51 826.62 834.78 160,229 -9.72(-1.15%)
Jul 21, 2023 858.85 860.00 838.99 844.50 132,615 -7.66(-0.90%)
Jul 20, 2023 842.36 856.47 828.94 852.16 261,426 +7.31(+0.87%)
Jul 19, 2023 847.06 849.37 825.75 844.85 150,799 +1.18(+0.14%)
Jul 18, 2023 836.33 847.56 828.85 843.67 134,422 +6.43(+0.77%)
Jul 17, 2023 825.79 840.71 825.61 837.24 139,990 +12.79(+1.55%)
Jul 14, 2023 811.30 824.94 810.48 824.45 128,334 +13.65(+1.68%)
Jul 13, 2023 814.89 817.38 808.49 810.80 104,653 -0.17(-0.02%)
Jul 12, 2023 815.54 815.54 804.28 810.97 148,194 +2.56(+0.32%)
Jul 11, 2023 802.73 810.44 799.18 808.41 153,133 +6.03(+0.75%)
Jul 10, 2023 792.47 810.64 792.47 802.38 151,615 +8.59(+1.08%)
Jul 07, 2023 781.68 798.13 781.68 793.79 145,460 +11.39(+1.46%)
Jul 06, 2023 787.75 787.75 776.63 782.40 174,988 -9.57(-1.21%)
Jul 05, 2023 790.08 798.67 788.89 791.97 109,911 -3.03(-0.38%)
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.