Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	373.36	376.25	371.90	374.68	195,100	+0.26(+0.07%)
Dec 30, 2019	378.21	378.42	372.03	374.42	208,060	-4.38(-1.16%)
Dec 27, 2019	380.00	380.49	376.17	378.80	121,300	-0.55(-0.14%)
Dec 26, 2019	376.53	379.88	375.09	379.35	116,112	+3.65(+0.97%)
Dec 24, 2019	376.40	377.28	374.57	375.70	76,200	-0.36(-0.10%)
Dec 23, 2019	373.54	377.31	372.04	376.06	171,447	+2.52(+0.67%)
Dec 20, 2019	369.03	374.05	368.98	373.54	300,500	+5.34(+1.45%)
Dec 19, 2019	365.33	371.24	363.45	368.20	150,760	+2.43(+0.66%)
Dec 18, 2019	363.72	366.84	363.04	365.77	153,337	+1.65(+0.45%)
Dec 17, 2019	364.25	365.38	360.14	364.12	192,082	+1.84(+0.51%)
Dec 16, 2019	357.34	365.69	357.21	362.28	169,596	+5.40(+1.51%)
Dec 13, 2019	351.74	357.27	351.74	356.88	164,100	+4.05(+1.15%)
Dec 12, 2019	352.59	355.49	345.78	352.83	173,666	-1.67(-0.47%)
Dec 11, 2019	353.22	355.83	346.94	354.50	161,572	+0.32(+0.09%)
Dec 10, 2019	357.39	359.06	353.66	354.18	146,322	-3.53(-0.99%)
Dec 09, 2019	362.26	363.44	357.71	357.71	151,902	-6.12(-1.68%)
Dec 06, 2019	363.61	366.68	363.16	363.83	173,700	+2.86(+0.79%)
Dec 05, 2019	364.52	366.35	359.22	360.97	188,526	-0.92(-0.25%)
Dec 04, 2019	357.76	363.80	357.76	361.89	215,823	+4.15(+1.16%)
Dec 03, 2019	354.88	360.02	352.93	357.74	225,336	-2.18(-0.61%)
Dec 02, 2019	367.98	367.98	356.97	359.92	246,347	-7.83(-2.13%)
Nov 29, 2019	368.17	370.31	365.62	367.75	74,500	-1.54(-0.42%)
Nov 27, 2019	370.00	370.56	367.07	369.29	150,900	+0.31(+0.08%)
Nov 26, 2019	365.74	369.68	365.74	368.98	168,329	+3.66(+1.00%)
Nov 25, 2019	359.00	365.68	357.87	365.32	259,740	+9.63(+2.71%)
Nov 22, 2019	356.33	359.77	352.43	355.69	126,000	+0.33(+0.09%)
Nov 21, 2019	357.15	360.78	353.82	355.36	179,664	-0.26(-0.07%)
Nov 20, 2019	357.24	361.36	353.12	355.62	229,488	-1.38(-0.39%)
Nov 19, 2019	355.55	359.27	353.83	357.00	204,060	+2.75(+0.78%)
Nov 18, 2019	347.56	356.11	347.04	354.25	263,609	+6.14(+1.76%)
Nov 15, 2019	344.39	348.63	341.62	348.11	178,900	+5.29(+1.54%)
Nov 14, 2019	337.06	344.00	335.03	342.82	206,973	+4.79(+1.42%)
Nov 13, 2019	329.87	340.23	329.87	338.03	200,743	+3.61(+1.08%)
Nov 12, 2019	334.47	336.65	329.20	334.42	214,705	-1.69(-0.50%)
Nov 11, 2019	329.08	339.33	327.12	336.11	177,960	+4.52(+1.36%)
Nov 08, 2019	327.39	332.36	322.71	331.59	194,300	+2.81(+0.85%)
Nov 07, 2019	330.98	335.95	327.22	328.78	199,471	-1.15(-0.35%)
Nov 06, 2019	329.35	333.08	320.84	329.93	491,628	-1.44(-0.43%)
Nov 05, 2019	319.63	338.83	319.63	331.37	743,610	+30.55(+10.16%)
Nov 04, 2019	310.03	311.13	298.63	300.82	406,091	-8.30(-2.69%)
Nov 01, 2019	306.32	310.26	305.52	309.12	243,500	+5.08(+1.67%)
Oct 31, 2019	302.96	305.40	298.70	304.04	228,128	+1.80(+0.60%)
Oct 30, 2019	302.86	302.86	295.37	302.24	301,586	+0.39(+0.13%)
Oct 29, 2019	301.94	306.70	301.03	301.85	145,438	+0.00(+0.00%)
Oct 28, 2019	301.81	303.48	299.00	301.85	127,076	+2.57(+0.86%)
Oct 25, 2019	297.20	299.99	294.45	299.28	127,900	-0.30(-0.10%)
Oct 24, 2019	290.07	301.56	287.87	299.58	298,823	+13.54(+4.73%)
Oct 23, 2019	289.02	292.80	281.56	286.04	370,586	-2.98(-1.03%)
Oct 22, 2019	299.40	301.20	288.25	289.02	301,774	-8.98(-3.01%)
Oct 21, 2019	303.17	304.14	295.44	298.00	317,068	-3.86(-1.28%)
Oct 18, 2019	311.98	312.17	297.42	301.86	297,300	-10.12(-3.24%)
Oct 17, 2019	312.72	314.05	309.63	311.98	258,370	+1.48(+0.48%)
Oct 16, 2019	310.60	311.03	302.18	310.50	370,701	-2.87(-0.92%)
Oct 15, 2019	313.00	315.49	311.50	313.37	164,991	+2.80(+0.90%)
Oct 14, 2019	308.52	312.43	308.13	310.57	120,990	+1.35(+0.44%)
Oct 11, 2019	308.97	312.86	307.95	309.22	192,500	+3.72(+1.22%)
Oct 10, 2019	307.89	308.23	304.88	305.50	122,429	-2.49(-0.81%)
Oct 09, 2019	303.74	309.65	302.00	307.99	107,470	+7.27(+2.42%)
Oct 08, 2019	307.74	307.92	297.78	300.72	203,838	-9.59(-3.09%)
Oct 07, 2019	308.02	312.14	307.50	310.31	273,137	+0.36(+0.12%)
Oct 04, 2019	307.14	310.61	306.58	309.95	306,200	+6.12(+2.01%)
Oct 03, 2019	301.65	304.70	297.15	303.83	344,645	+2.75(+0.91%)
Oct 02, 2019	301.92	302.26	296.20	301.08	224,405	-2.20(-0.73%)

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.