FAIR ISAAC$41.12

down -0.12


25/5/2012 12:25 PM |  NYSE: FICO |  Industries : Administrative and Support and Waste Management and Remediation Services / Other Support Services
Type:

FICO historical data

Date Open High Low Close Volume
5/25/2007 36.94 37.18 36.86 37.12 3825
5/29/2007 37.14 37.38 36.97 37.05 4189
5/30/2007 36.97 37.66 36.94 37.34 8925
5/31/2007 37.41 38.08 37.33 37.85 7297
6/1/2007 37.80 37.90 37.55 37.76 4536
6/4/2007 37.52 38.03 37.46 38.03 8588
6/5/2007 37.80 38.13 37.68 38.04 4314
6/6/2007 38.05 38.10 37.64 37.69 11083
6/7/2007 37.53 37.60 36.82 36.82 8425
6/8/2007 37.14 37.57 37.00 37.50 4153
6/11/2007 37.50 37.62 37.09 37.18 4559
6/12/2007 37.13 37.31 36.87 37.10 9367
6/13/2007 37.28 37.30 36.85 37.08 5677
6/14/2007 37.06 37.46 36.85 37.05 4747
6/15/2007 37.00 37.00 36.80 36.91 7181
6/18/2007 36.95 37.26 36.80 37.21 5349
6/19/2007 37.00 37.25 36.85 37.01 3773
6/20/2007 37.03 37.29 36.90 37.08 4531
6/21/2007 36.91 37.27 36.70 37.11 4396
6/22/2007 37.11 37.15 36.87 36.87 6613
6/25/2007 36.78 37.42 36.72 37.24 5996
6/26/2007 37.45 37.50 37.07 37.26 5966
6/27/2007 37.10 37.70 36.89 37.52 6821
6/28/2007 37.45 37.68 37.24 37.38 6744
6/29/2007 37.50 40.71 37.50 40.12 42298
7/2/2007 40.05 40.57 40.01 40.53 10285
7/3/2007 40.52 40.60 40.25 40.30 2033
7/5/2007 39.95 40.10 39.16 39.99 11160
7/6/2007 39.99 40.27 39.68 40.23 3249
7/9/2007 40.20 40.20 39.70 40.02 2060
7/10/2007 39.80 39.85 39.18 39.22 3722
7/11/2007 39.29 39.47 39.17 39.40 2737
7/12/2007 39.50 39.82 39.16 39.46 4308
7/13/2007 39.40 39.53 39.13 39.47 2802
7/16/2007 39.40 39.50 39.11 39.25 4645
7/17/2007 39.40 39.63 39.21 39.34 12647
7/18/2007 39.25 39.50 38.92 39.47 4477
7/19/2007 39.43 39.83 39.40 39.76 2601
7/20/2007 39.69 39.72 38.88 38.90 5551
7/23/2007 39.00 39.40 38.60 38.70 4108
7/24/2007 38.47 38.54 37.60 37.78 5456
7/25/2007 37.94 38.37 37.55 38.15 9814
7/26/2007 38.05 38.72 37.13 37.67 17234
7/27/2007 37.78 38.83 37.48 38.47 11314
7/30/2007 38.74 39.26 38.54 39.15 9962
7/31/2007 39.32 39.87 39.00 39.26 9567
8/1/2007 39.22 39.63 37.95 38.45 14650
8/2/2007 38.57 39.23 38.41 39.04 8543
8/3/2007 38.94 38.96 37.97 38.05 6116
8/6/2007 38.09 38.20 37.34 37.80 9225
8/7/2007 37.48 37.91 37.23 37.51 8798
8/8/2007 37.41 37.84 36.17 36.74 13269
8/9/2007 36.30 36.80 35.76 36.00 20058
8/10/2007 35.62 36.68 35.55 36.52 10654
8/13/2007 36.54 37.44 36.54 36.91 5187
8/14/2007 36.91 37.05 36.32 36.36 7991
8/15/2007 36.36 36.94 35.61 35.65 11229
8/16/2007 35.52 36.69 35.33 36.34 11034
8/17/2007 37.06 37.06 35.99 36.44 2855
8/20/2007 36.41 36.70 35.74 35.90 6780
8/21/2007 35.79 36.19 35.74 36.03 6341
8/22/2007 36.34 36.56 35.97 36.23 3455
8/28/2007 36.10 36.10 35.50 35.75 7104
8/29/2007 35.93 36.26 35.82 36.23 2606
8/30/2007 36.11 36.96 36.00 36.31 5809
8/31/2007 36.70 37.10 36.27 36.99 6086
9/4/2007 36.91 37.96 36.82 37.75 5047
9/5/2007 37.68 38.43 37.21 38.00 6732
9/6/2007 38.03 38.28 37.22 37.98 7270
9/7/2007 37.62 38.03 37.04 37.47 5710
9/10/2007 37.50 37.82 36.53 36.73 6314
9/11/2007 36.88 37.25 36.45 36.97 5425
9/12/2007 36.94 37.30 36.65 36.94 4352
9/13/2007 37.11 37.62 36.63 37.11 4511
9/14/2007 36.82 37.79 36.25 37.52 3715
9/17/2007 37.35 37.38 36.75 36.98 4045
9/18/2007 37.18 37.28 36.60 37.00 8588
9/19/2007 37.28 37.71 37.22 37.35 5199
9/20/2007 37.36 37.38 36.75 36.77 5227
9/21/2007 36.99 36.99 36.17 36.39 7298
9/24/2007 36.35 36.45 35.94 36.02 6454
9/25/2007 35.99 36.29 35.92 36.11 2970
9/26/2007 36.23 36.33 35.90 36.15 4250
9/27/2007 36.29 36.40 35.99 36.40 2701
9/28/2007 36.40 36.41 35.97 36.11 3827
10/1/2007 36.02 36.32 36.01 36.27 8589
10/2/2007 36.25 36.75 36.05 36.61 6163
10/3/2007 36.48 36.85 36.48 36.69 6380
10/4/2007 36.82 36.87 36.45 36.53 2050
10/5/2007 36.72 37.05 36.55 37.05 2920
10/8/2007 36.97 37.25 36.94 37.15 4507
10/9/2007 37.17 37.17 36.82 37.10 2631
10/10/2007 37.04 37.05 36.69 36.84 2189
10/11/2007 36.93 36.95 36.20 36.47 2897
10/12/2007 36.57 36.77 36.05 36.20 3617
10/15/2007 36.15 36.21 35.88 36.02 7186
10/16/2007 35.92 36.12 35.85 35.94 4281
10/17/2007 36.16 36.20 35.81 36.05 3887
10/18/2007 35.84 36.16 35.75 36.07 13136
10/19/2007 36.07 36.18 34.75 34.82 9072
Sponsored links
Recent Analysis
Trading Center
Partner Links