The closing price for Fair Isaac (FICO) in February 2009 was $10.77, on February 27, 2009. It was down 12.3% for the month. The latest price is $1,073.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $10.43 | $11.15 | $10.24 | $10.77 | 418,253 |
February 26 2009 | $10.91 | $10.96 | $10.55 | $10.57 | 377,753 |
February 25 2009 | $11.09 | $11.13 | $10.45 | $10.72 | 393,118 |
February 24 2009 | $10.70 | $11.31 | $10.58 | $11.18 | 425,104 |
February 23 2009 | $11.19 | $11.25 | $10.59 | $10.62 | 453,633 |
February 20 2009 | $11.15 | $11.43 | $10.75 | $11.06 | 602,985 |
February 19 2009 | $12.09 | $12.09 | $11.32 | $11.41 | 451,337 |
February 18 2009 | $11.58 | $11.88 | $11.32 | $11.77 | 580,971 |
February 17 2009 | $11.60 | $11.80 | $11.48 | $11.56 | 700,817 |
February 13 2009 | $12.16 | $12.47 | $12.00 | $12.05 | 534,699 |
February 12 2009 | $12.07 | $12.21 | $11.75 | $12.16 | 687,285 |
February 11 2009 | $12.47 | $12.60 | $12.16 | $12.29 | 377,728 |
February 10 2009 | $12.82 | $13.15 | $12.31 | $12.37 | 499,481 |
February 09 2009 | $13.10 | $13.22 | $12.77 | $12.93 | 544,936 |
February 06 2009 | $12.76 | $13.39 | $12.70 | $13.30 | 540,243 |
February 05 2009 | $12.86 | $13.00 | $12.53 | $12.76 | 689,272 |
February 04 2009 | $13.04 | $13.19 | $12.63 | $12.91 | 561,554 |
February 03 2009 | $13.02 | $13.19 | $12.39 | $13.03 | 682,669 |
February 02 2009 | $12.28 | $13.06 | $12.16 | $12.99 | 710,262 |
Daily pricing data for Fair Isaac dates back to 7/22/1987, and may be incomplete.
