The closing price for Fair Isaac (FICO) in 2011 was $35.60, on December 30, 2011. It was up 52.4% for the year. The latest price is $1,879.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $36.26 | $36.32 | $35.54 | $35.60 | 182,525 |
December 29 2011 | $36.00 | $36.83 | $36.00 | $36.42 | 118,203 |
December 28 2011 | $36.53 | $36.53 | $35.59 | $35.74 | 210,896 |
December 27 2011 | $36.14 | $36.75 | $35.83 | $36.56 | 123,226 |
December 23 2011 | $36.19 | $36.76 | $36.00 | $36.23 | 140,911 |
December 22 2011 | $36.21 | $36.69 | $35.78 | $36.11 | 184,209 |
December 21 2011 | $36.69 | $36.70 | $35.25 | $36.16 | 217,959 |
December 20 2011 | $35.82 | $36.99 | $35.82 | $36.91 | 331,402 |
December 19 2011 | $36.35 | $37.06 | $34.94 | $35.00 | 351,650 |
December 16 2011 | $36.12 | $37.13 | $35.84 | $36.14 | 770,462 |
December 15 2011 | $36.02 | $36.34 | $35.26 | $35.88 | 260,164 |
December 14 2011 | $35.40 | $35.70 | $34.93 | $35.52 | 364,477 |
December 13 2011 | $37.02 | $37.58 | $35.61 | $35.75 | 297,210 |
December 12 2011 | $35.32 | $37.06 | $35.32 | $36.72 | 344,864 |
December 09 2011 | $36.17 | $38.22 | $36.11 | $37.65 | 496,927 |
December 08 2011 | $36.59 | $36.69 | $36.04 | $36.12 | 526,221 |
December 07 2011 | $35.84 | $37.25 | $35.53 | $36.99 | 351,541 |
December 06 2011 | $36.90 | $36.95 | $36.09 | $36.24 | 469,690 |
December 05 2011 | $36.96 | $37.37 | $36.60 | $37.04 | 422,616 |
December 02 2011 | $36.17 | $36.88 | $36.00 | $36.36 | 390,254 |
December 01 2011 | $35.90 | $36.46 | $35.63 | $35.67 | 377,494 |
November 30 2011 | $35.27 | $36.22 | $35.04 | $36.11 | 694,884 |
November 29 2011 | $34.16 | $34.71 | $33.74 | $33.88 | 245,039 |
November 28 2011 | $33.85 | $34.58 | $33.50 | $34.04 | 300,514 |
November 25 2011 | $32.75 | $33.11 | $32.44 | $32.57 | 192,398 |
Daily pricing data for Fair Isaac dates back to 7/22/1987, and may be incomplete.
