Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	267.97	271.92	266.50	271.63	271,200	+5.18(+1.94%)
Mar 28, 2019	263.43	266.71	262.78	266.45	247,245	+3.51(+1.33%)
Mar 27, 2019	265.80	266.78	260.92	262.94	155,221	-2.57(-0.97%)
Mar 26, 2019	265.32	267.26	262.98	265.51	187,044	+2.93(+1.12%)
Mar 25, 2019	262.92	264.19	260.37	262.58	181,328	-0.75(-0.28%)
Mar 22, 2019	268.43	269.06	262.44	263.33	170,800	-5.74(-2.13%)
Mar 21, 2019	262.07	270.31	262.07	269.07	151,929	+5.68(+2.16%)
Mar 20, 2019	264.06	267.00	261.37	263.39	191,892	-1.22(-0.46%)
Mar 19, 2019	264.18	265.89	261.02	264.61	189,868	+0.43(+0.16%)
Mar 18, 2019	263.49	266.74	263.49	264.18	172,845	+0.80(+0.30%)
Mar 15, 2019	260.78	265.27	260.32	263.38	328,500	+2.14(+0.82%)
Mar 14, 2019	258.20	261.45	257.49	261.24	280,270	+3.43(+1.33%)
Mar 13, 2019	257.66	261.08	257.66	257.81	254,338	+1.06(+0.41%)
Mar 12, 2019	253.35	257.75	252.13	256.75	179,111	+3.99(+1.58%)
Mar 11, 2019	248.00	252.89	247.95	252.76	462,682	+7.16(+2.92%)
Mar 08, 2019	244.24	245.76	241.74	245.60	252,800	-1.20(-0.49%)
Mar 07, 2019	245.66	247.13	244.58	246.80	216,126	+1.37(+0.56%)
Mar 06, 2019	247.00	248.36	244.78	245.43	212,114	-1.83(-0.74%)
Mar 05, 2019	248.39	248.39	246.63	247.26	238,796	-0.79(-0.32%)
Mar 04, 2019	252.70	253.77	243.78	248.05	259,922	-3.53(-1.40%)
Mar 01, 2019	250.70	252.98	249.08	251.58	188,900	+3.76(+1.52%)
Feb 28, 2019	248.23	250.62	247.39	247.82	212,931	-1.24(-0.50%)
Feb 27, 2019	245.96	249.25	245.03	249.06	125,938	+2.55(+1.03%)
Feb 26, 2019	246.74	248.06	245.18	246.51	259,128	-0.51(-0.21%)
Feb 25, 2019	250.00	250.00	245.91	247.02	210,422	-1.63(-0.66%)
Feb 22, 2019	246.95	249.24	246.29	248.65	110,000	+3.18(+1.30%)
Feb 21, 2019	243.60	246.00	242.41	245.47	134,190	+1.84(+0.76%)
Feb 20, 2019	245.14	245.16	242.28	243.63	190,136	-0.71(-0.29%)
Feb 19, 2019	240.00	244.94	240.00	244.34	151,286	+3.70(+1.54%)
Feb 15, 2019	243.87	244.06	240.34	240.64	308,700	-1.82(-0.75%)
Feb 14, 2019	239.51	244.63	238.76	242.46	230,498	+1.82(+0.76%)
Feb 13, 2019	240.00	242.45	239.15	240.64	165,656	+0.95(+0.40%)
Feb 12, 2019	237.57	239.93	236.27	239.69	158,817	+3.95(+1.68%)
Feb 11, 2019	236.26	239.41	234.91	235.74	215,293	-0.24(-0.10%)
Feb 08, 2019	231.14	236.04	231.14	235.98	172,900	+3.77(+1.62%)
Feb 07, 2019	230.00	232.60	228.23	232.21	201,532	+0.02(+0.01%)
Feb 06, 2019	231.43	232.83	229.68	232.19	309,531	+0.34(+0.15%)
Feb 05, 2019	230.60	232.99	229.67	231.85	246,208	+1.79(+0.78%)
Feb 04, 2019	228.38	230.97	227.51	230.06	238,790	+1.55(+0.68%)
Feb 01, 2019	225.94	228.52	224.45	228.51	326,400	+3.31(+1.47%)
Jan 31, 2019	218.87	227.11	216.98	225.20	385,629	+7.47(+3.43%)
Jan 30, 2019	216.70	217.98	214.17	217.73	161,346	+3.22(+1.50%)
Jan 29, 2019	216.18	216.37	212.75	214.51	119,435	-1.73(-0.80%)
Jan 28, 2019	215.29	216.87	213.37	216.24	167,342	-1.77(-0.81%)
Jan 25, 2019	217.45	218.41	215.97	218.01	122,300	+2.87(+1.33%)
Jan 24, 2019	215.08	215.61	212.68	215.14	130,854	-0.16(-0.07%)
Jan 23, 2019	214.95	216.39	211.75	215.30	165,669	+2.42(+1.14%)
Jan 22, 2019	215.31	215.90	211.48	212.88	169,856	-3.51(-1.62%)
Jan 18, 2019	213.90	216.98	212.08	216.39	179,500	+4.70(+2.22%)
Jan 17, 2019	210.40	212.72	209.33	211.69	198,380	+1.10(+0.52%)
Jan 16, 2019	208.50	211.65	207.81	210.59	210,648	+2.08(+1.00%)
Jan 15, 2019	203.63	209.32	202.19	208.51	180,580	+5.07(+2.49%)
Jan 14, 2019	203.82	204.80	202.03	203.44	127,115	-2.34(-1.14%)
Jan 11, 2019	204.30	205.94	202.35	205.78	237,700	+1.47(+0.72%)
Jan 10, 2019	198.69	204.43	197.34	204.31	206,845	+5.29(+2.66%)
Jan 09, 2019	198.35	200.00	196.98	199.02	185,574	+1.85(+0.94%)
Jan 08, 2019	195.86	197.23	193.28	197.17	255,570	+3.72(+1.92%)
Jan 07, 2019	190.64	194.93	189.74	193.45	311,680	+3.97(+2.10%)
Jan 04, 2019	181.53	190.01	181.53	189.48	273,300	+10.71(+5.99%)
Jan 03, 2019	183.53	183.53	178.42	178.77	167,823	-6.72(-3.62%)

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.