Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	591.69	599.09	587.81	598.58	153,245	-2.32(-0.39%)
Dec 29, 2022	607.49	614.49	598.75	600.90	120,580	-5.94(-0.98%)
Dec 28, 2022	615.33	622.22	604.40	606.84	92,619	-7.46(-1.21%)
Dec 27, 2022	613.88	617.37	608.17	614.30	92,277	-2.46(-0.40%)
Dec 23, 2022	613.10	623.15	605.05	616.76	90,452	+2.24(+0.36%)
Dec 22, 2022	602.71	617.48	599.28	614.52	128,404	+0.32(+0.05%)
Dec 21, 2022	592.59	614.21	592.59	614.20	133,042	+23.05(+3.90%)
Dec 20, 2022	582.74	595.52	580.49	591.15	138,329	+5.50(+0.94%)
Dec 19, 2022	586.61	593.70	579.61	585.65	170,815	-4.98(-0.84%)
Dec 16, 2022	595.19	595.19	583.18	590.63	427,657	-7.58(-1.27%)
Dec 15, 2022	594.02	598.22	583.63	598.21	242,626	-8.47(-1.40%)
Dec 14, 2022	616.86	628.65	602.50	606.68	193,769	-13.88(-2.24%)
Dec 13, 2022	628.00	638.87	615.34	620.56	237,578	+4.25(+0.69%)
Dec 12, 2022	618.13	623.20	609.29	616.31	120,397	+0.86(+0.14%)
Dec 09, 2022	620.76	626.45	614.90	615.45	142,127	-9.54(-1.53%)
Dec 08, 2022	620.69	632.02	610.60	624.99	179,400	+11.49(+1.87%)
Dec 07, 2022	609.00	616.12	598.48	613.50	136,825	+3.89(+0.64%)
Dec 06, 2022	609.65	612.68	595.05	609.61	174,326	-2.49(-0.41%)
Dec 05, 2022	612.34	615.53	599.07	612.10	170,105	-9.22(-1.48%)
Dec 02, 2022	619.00	626.96	602.30	621.32	190,173	+0.18(+0.03%)
Dec 01, 2022	617.52	637.69	612.17	621.14	303,258	+1.42(+0.23%)
Nov 30, 2022	587.37	621.20	582.49	619.72	395,794	+28.98(+4.91%)
Nov 29, 2022	583.78	597.13	579.48	590.74	214,627	+3.06(+0.52%)
Nov 28, 2022	579.43	589.05	571.81	587.68	189,969	-1.39(-0.24%)
Nov 25, 2022	576.59	589.97	570.81	589.07	84,283	+9.78(+1.69%)
Nov 23, 2022	578.42	594.67	578.29	579.29	177,371	+1.39(+0.24%)
Nov 22, 2022	581.89	584.36	574.14	577.90	174,968	-3.59(-0.62%)
Nov 21, 2022	577.42	582.93	568.90	581.49	163,316	+5.29(+0.92%)
Nov 18, 2022	593.87	593.87	568.38	576.20	290,668	-10.51(-1.79%)
Nov 17, 2022	600.84	603.45	571.25	586.71	346,047	-31.16(-5.04%)
Nov 16, 2022	603.65	623.34	603.65	617.87	194,504	+1.38(+0.22%)
Nov 15, 2022	610.99	623.61	604.84	616.49	273,914	+23.59(+3.98%)
Nov 14, 2022	600.01	613.86	580.01	592.90	368,123	-14.67(-2.41%)
Nov 11, 2022	583.86	623.15	583.86	607.57	475,693	+25.79(+4.43%)
Nov 10, 2022	525.74	581.87	518.26	581.78	844,583	+138.01(+31.10%)
Nov 09, 2022	446.82	446.94	437.31	443.77	201,303	-6.76(-1.50%)
Nov 08, 2022	439.21	456.33	435.48	450.53	311,284	+13.68(+3.13%)
Nov 07, 2022	435.17	442.30	427.09	436.85	227,122	+1.50(+0.34%)
Nov 04, 2022	442.74	443.55	427.72	435.35	171,772	-1.33(-0.30%)
Nov 03, 2022	440.88	451.13	433.45	436.68	199,264	-10.82(-2.42%)
Nov 02, 2022	473.52	475.04	442.27	447.50	245,609	-28.62(-6.01%)
Nov 01, 2022	486.17	487.24	471.48	476.12	166,583	-2.72(-0.57%)
Oct 31, 2022	482.30	487.83	477.50	478.84	271,390	-6.27(-1.29%)
Oct 28, 2022	473.24	485.43	471.67	485.11	207,406	+10.54(+2.22%)
Oct 27, 2022	450.00	475.91	449.45	474.57	351,921	+27.01(+6.03%)
Oct 26, 2022	429.70	448.07	429.70	447.56	259,736	+14.81(+3.42%)
Oct 25, 2022	418.97	437.65	418.97	432.75	278,551	+16.87(+4.06%)
Oct 24, 2022	412.67	419.27	408.88	415.88	186,292	+6.22(+1.52%)
Oct 21, 2022	407.61	413.00	400.51	409.66	142,168	+1.07(+0.26%)
Oct 20, 2022	410.34	412.45	400.23	408.59	189,998	-0.36(-0.09%)
Oct 19, 2022	417.20	418.77	403.24	408.95	246,427	-11.06(-2.63%)
Oct 18, 2022	419.30	425.23	414.89	420.01	159,641	+10.73(+2.62%)
Oct 17, 2022	406.44	417.59	406.11	409.28	163,446	+8.87(+2.22%)
Oct 14, 2022	407.33	413.54	398.56	400.41	154,330	-3.66(-0.91%)
Oct 13, 2022	394.26	407.65	389.83	404.07	191,937	-1.24(-0.31%)
Oct 12, 2022	406.20	413.44	404.16	405.31	251,166	-0.42(-0.10%)
Oct 11, 2022	402.24	406.11	394.38	405.73	346,662	+9.42(+2.38%)
Oct 10, 2022	402.65	403.66	391.51	396.31	241,397	-5.89(-1.46%)
Oct 07, 2022	407.30	411.73	399.31	402.20	327,728	-11.62(-2.81%)
Oct 06, 2022	430.77	434.95	410.72	413.82	304,626	-26.16(-5.95%)
Oct 05, 2022	434.66	443.98	428.64	439.98	131,221	-1.16(-0.26%)
Oct 04, 2022	430.25	441.77	430.25	441.14	355,561	+17.23(+4.06%)

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.