Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		230.98	230.98	230.98	0	+3.49(+1.53%)
Aug 30, 2018	226.91	228.49	226.32	227.49	128,990	-0.29(-0.13%)
Aug 29, 2018	224.79	228.08	224.79	227.78	146,188	+3.56(+1.59%)
Aug 28, 2018	222.97	224.42	221.71	224.22	233,008	+1.59(+0.71%)
Aug 27, 2018	227.25	227.25	222.57	222.63	228,076	-2.51(-1.11%)
Aug 24, 2018	223.25	226.51	223.25	225.14	157,700	+2.31(+1.04%)
Aug 23, 2018	222.23	224.58	221.87	222.83	291,594	+0.81(+0.36%)
Aug 22, 2018	218.62	222.49	218.16	222.02	127,032	+3.42(+1.56%)
Aug 21, 2018	217.76	219.52	216.92	218.60	130,806	+1.03(+0.47%)
Aug 20, 2018	217.21	218.67	217.21	217.57	148,897	+0.28(+0.13%)
Aug 17, 2018	215.87	217.35	214.25	217.29	104,000	+1.17(+0.54%)
Aug 16, 2018	218.00	218.51	214.59	216.12	186,011	+0.74(+0.34%)
Aug 15, 2018	214.90	215.80	212.13	215.38	282,672	-0.76(-0.35%)
Aug 14, 2018	213.50	217.40	213.00	216.14	211,617	+2.64(+1.24%)
Aug 13, 2018	214.21	215.71	212.34	213.50	175,076	-0.46(-0.21%)
Aug 10, 2018	212.87	217.46	212.87	213.96	271,300	+0.75(+0.35%)
Aug 09, 2018	212.56	215.14	212.56	213.21	186,543	+1.10(+0.52%)
Aug 08, 2018	212.10	212.75	208.31	212.11	287,532	+0.02(+0.01%)
Aug 07, 2018	212.00	213.05	210.56	212.09	264,547	+0.06(+0.03%)
Aug 06, 2018	208.27	213.00	208.27	212.03	308,386	+3.88(+1.86%)
Aug 03, 2018	209.82	209.93	206.14	208.15	221,700	-0.98(-0.47%)
Aug 02, 2018	204.02	209.63	203.78	209.13	254,650	+3.58(+1.74%)
Aug 01, 2018	201.77	206.83	201.77	205.55	396,520	+4.09(+2.03%)
Jul 31, 2018	200.42	203.42	199.78	201.46	292,674	+1.32(+0.66%)
Jul 30, 2018	202.72	202.72	198.79	200.14	395,430	-2.88(-1.42%)
Jul 27, 2018	206.48	212.44	199.48	203.02	460,500	-2.15(-1.05%)
Jul 26, 2018	205.91	206.90	204.35	205.17	185,671	-0.64(-0.31%)
Jul 25, 2018	203.00	206.31	203.00	205.81	158,078	+2.46(+1.21%)
Jul 24, 2018	208.08	208.36	202.44	203.35	172,534	-3.28(-1.59%)
Jul 23, 2018	206.20	207.13	205.63	206.63	254,360	+0.36(+0.17%)
Jul 20, 2018	207.36	209.01	206.11	206.27	147,636	-0.43(-0.21%)
Jul 19, 2018	205.27	208.50	205.02	206.70	182,101	+0.46(+0.22%)
Jul 18, 2018	206.09	207.09	202.75	206.24	195,608	-0.23(-0.11%)
Jul 17, 2018	201.46	206.91	201.46	206.47	261,874	+3.96(+1.96%)
Jul 16, 2018	202.94	204.83	202.12	202.51	179,514	-0.38(-0.19%)
Jul 13, 2018	202.97	203.70	201.90	202.89	192,159	+0.58(+0.29%)
Jul 12, 2018		203.63	198.47	202.31	217,476	+3.84(+1.93%)
Jul 11, 2018	197.76	199.92	197.58	198.47	260,454	-0.99(-0.50%)
Jul 10, 2018	199.35	201.10	198.59	199.46	120,757	+0.20(+0.10%)
Jul 09, 2018	198.93	199.98	198.51	199.26	162,020	+1.61(+0.81%)
Jul 06, 2018	195.86	198.59	195.45	197.65	140,520	+1.79(+0.91%)
Jul 05, 2018	197.43	197.65	193.37	195.86	251,144	+0.05(+0.03%)
Jul 03, 2018		195.81	195.81	195.81	0	+1.59(+0.82%)
Jul 02, 2018	193.11	195.73	193.11	194.22	281,368	+0.90(+0.47%)
Jun 29, 2018	192.97	194.87	191.90	193.32	352,957	+1.35(+0.70%)
Jun 28, 2018	187.29	192.25	187.29	191.97	283,768	+3.86(+2.05%)
Jun 27, 2018	191.43	191.98	188.08	188.11	359,824	-3.46(-1.81%)
Jun 26, 2018	191.31	193.64	190.94	191.57	231,118	+1.19(+0.63%)
Jun 25, 2018	195.00	195.00	190.07	190.38	373,791	-5.23(-2.67%)
Jun 22, 2018	198.75	199.78	194.38	195.61	3,025,342	-2.81(-1.42%)
Jun 21, 2018	202.38	203.01	197.68	198.42	268,179	-3.70(-1.83%)
Jun 20, 2018	202.79	203.12	201.01	202.12	195,229	+1.96(+0.98%)
Jun 19, 2018	198.98	200.27	197.51	200.16	271,204	-0.40(-0.20%)
Jun 18, 2018	199.04	200.79	198.34	200.56	198,228	+0.59(+0.30%)
Jun 15, 2018		201.32	200.72	199.97	289,914	-0.75(-0.37%)
Jun 14, 2018	198.40	200.72	198.30	200.72	203,293	+3.25(+1.65%)
Jun 13, 2018	195.27	198.19	195.13	197.47	201,921	+3.45(+1.78%)
Jun 12, 2018	197.00	197.25	193.73	194.02	268,832	-2.57(-1.31%)
Jun 11, 2018	199.05	200.00	196.51	196.59	295,612	-2.36(-1.19%)
Jun 08, 2018	192.92	199.06	192.84	198.95	261,015	+6.12(+3.17%)
Jun 07, 2018	193.32	193.87	192.18	192.83	279,333	-0.03(-0.02%)
Jun 06, 2018		193.73		192.86	219,826	+1.09(+0.57%)
Jun 05, 2018	190.30	192.34	190.09	191.77	166,863	+1.98(+1.04%)
Jun 04, 2018	188.55	190.69	187.87	189.79	255,604	+2.41(+1.29%)

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.