Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		119.20	119.20	119.20	0	-1.30(-1.08%)
Dec 29, 2016	119.26	120.81	118.05	120.50	82,381	+1.18(+0.99%)
Dec 28, 2016	121.70	122.20	119.16	119.32	105,696	-2.06(-1.70%)
Dec 27, 2016	121.40	122.15	120.65	121.38	53,901	+0.43(+0.36%)
Dec 23, 2016		120.95	120.95	120.95	0	+0.23(+0.19%)
Dec 22, 2016	121.58	121.58	119.39	120.72	92,281	-0.50(-0.41%)
Dec 21, 2016	121.02	121.62	120.29	121.22	79,668	-0.05(-0.04%)
Dec 20, 2016	121.10	121.67	120.12	121.27	82,539	-0.01(-0.01%)
Dec 19, 2016	120.98	122.03	120.62	121.28	115,764	+0.39(+0.32%)
Dec 16, 2016	121.09	122.66	120.57	120.89	404,825	+0.11(+0.09%)
Dec 15, 2016	120.07	122.06	119.37	120.78	206,806	+0.31(+0.26%)
Dec 14, 2016	121.98	122.33	120.24	120.47	243,406	-1.18(-0.97%)
Dec 13, 2016	121.98	122.99	121.50	121.65	243,252	-0.38(-0.31%)
Dec 12, 2016	121.50	123.20	120.59	122.03	187,417	-0.10(-0.08%)
Dec 09, 2016	121.86	123.01	121.42	122.13	258,197	+0.67(+0.55%)
Dec 08, 2016	119.64	121.87	119.42	121.46	213,107	+1.48(+1.23%)
Dec 07, 2016	116.02	120.00	115.76	119.98	217,386	+3.74(+3.22%)
Dec 06, 2016	115.82	116.80	114.17	116.24	290,376	+1.05(+0.91%)
Dec 05, 2016	112.88	115.33	112.12	115.19	279,551	+2.71(+2.41%)
Dec 02, 2016	112.84	113.74	111.98	112.48	185,545	-0.48(-0.42%)
Dec 01, 2016	113.81	114.69	112.22	112.96	297,712	-0.71(-0.62%)
Nov 30, 2016	117.89	117.89	113.55	113.67	344,128	-4.02(-3.41%)
Nov 29, 2016	116.96	118.15	116.68	117.69	203,649	+0.97(+0.83%)
Nov 28, 2016	116.82	117.69	116.43	116.72	143,801	-0.53(-0.45%)
Nov 25, 2016	116.42	117.25	115.58	117.25	91,150	+0.89(+0.76%)
Nov 23, 2016		116.36	116.36	116.36	0	+0.32(+0.28%)
Nov 22, 2016	114.63	116.16	113.39	116.04	244,603	+1.49(+1.30%)
Nov 21, 2016	114.96	114.99	113.58	114.55	156,278	+0.33(+0.29%)
Nov 18, 2016	114.64	114.91	113.53	114.22	163,861	-0.03(-0.03%)
Nov 17, 2016	113.23	114.88	113.23	114.25	214,017	+1.29(+1.14%)
Nov 16, 2016	111.24	113.00	110.70	112.96	250,750	+1.58(+1.42%)
Nov 15, 2016	111.71	112.71	110.14	111.38	401,057	-0.90(-0.80%)
Nov 14, 2016	114.86	115.32	111.53	112.28	220,540	-1.69(-1.48%)
Nov 11, 2016	113.15	114.60	112.71	113.97	350,262	+0.82(+0.72%)
Nov 10, 2016	114.96	116.40	112.67	113.15	335,719	-1.43(-1.25%)
Nov 09, 2016	112.39	114.76	112.39	114.58	256,086	-0.20(-0.17%)
Nov 08, 2016	118.27	119.40	109.73	114.78	976,940	-2.71(-2.31%)
Nov 07, 2016	115.08	118.43	114.77	117.49	387,783	+3.91(+3.44%)
Nov 04, 2016	115.00	115.67	113.54	113.58	302,397	-1.47(-1.28%)
Nov 03, 2016	116.10	116.37	114.74	115.05	157,572	-0.63(-0.54%)
Nov 02, 2016	116.88	118.05	115.62	115.68	174,812	-1.19(-1.02%)
Nov 01, 2016	120.57	120.57	116.11	116.87	207,673	-3.77(-3.12%)
Oct 31, 2016	119.72	121.79	119.01	120.64	183,298	+1.51(+1.27%)
Oct 28, 2016	119.64	121.32	119.05	119.13	169,592	-0.64(-0.53%)
Oct 27, 2016	122.96	122.96	119.02	119.77	220,311	-2.51(-2.05%)
Oct 26, 2016	121.78	123.14	121.78	122.28	161,385	-0.15(-0.12%)
Oct 25, 2016	123.60	125.18	120.89	122.43	202,103	-1.17(-0.95%)
Oct 24, 2016	125.01	125.02	121.96	123.60	228,873	+0.15(+0.12%)
Oct 21, 2016	122.20	123.48	122.18	123.45	212,401	+0.22(+0.18%)
Oct 20, 2016	122.59	123.31	121.68	123.23	163,322	+0.48(+0.39%)
Oct 19, 2016	122.17	123.26	121.10	122.75	103,984	+0.66(+0.54%)
Oct 18, 2016	122.29	122.92	121.87	122.09	132,975	+0.67(+0.55%)
Oct 17, 2016	121.05	121.84	120.73	121.42	130,806	+0.61(+0.50%)
Oct 14, 2016	120.81	121.25	119.95	120.81	136,490	+0.57(+0.47%)
Oct 13, 2016	119.34	121.34	119.34	120.24	132,090	-0.47(-0.39%)
Oct 12, 2016	119.75	121.12	118.97	120.71	136,979	+1.09(+0.91%)
Oct 11, 2016	120.93	121.37	118.94	119.62	215,740	-2.23(-1.83%)
Oct 10, 2016	122.03	123.79	121.73	121.85	207,831	-0.18(-0.15%)
Oct 07, 2016	123.34	123.34	121.31	122.03	140,740	-1.33(-1.08%)
Oct 06, 2016	122.16	123.68	121.06	123.36	163,145	+1.24(+1.02%)
Oct 05, 2016	123.42	125.62	121.13	122.12	152,514	-0.66(-0.54%)
Oct 04, 2016	124.11	124.39	122.47	122.78	172,909	-1.42(-1.14%)

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.