Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	473.35	475.86	466.30	466.46	254,467	-10.50(-2.20%)
Mar 30, 2022	476.03	479.91	472.03	476.96	173,081	-2.40(-0.50%)
Mar 29, 2022	469.32	480.99	468.91	479.36	234,937	+16.97(+3.67%)
Mar 28, 2022	457.44	464.44	454.07	462.39	216,391	+4.89(+1.07%)
Mar 25, 2022	468.49	469.12	455.60	457.50	300,042	-7.67(-1.65%)
Mar 24, 2022	464.55	465.63	459.50	465.17	145,680	+0.75(+0.16%)
Mar 23, 2022	478.70	478.70	464.11	464.42	191,012	-20.37(-4.20%)
Mar 22, 2022	484.69	489.12	483.11	484.79	231,577	+1.06(+0.22%)
Mar 21, 2022	487.89	491.33	473.74	483.73	209,772	-7.92(-1.61%)
Mar 18, 2022	474.95	492.53	470.60	491.65	580,324	+11.45(+2.38%)
Mar 17, 2022	482.87	487.17	477.63	480.20	277,041	-3.52(-0.73%)
Mar 16, 2022	483.70	488.36	467.65	483.72	224,597	+5.04(+1.05%)
Mar 15, 2022	468.52	479.72	465.91	478.68	225,922	+12.65(+2.71%)
Mar 14, 2022	462.15	479.15	460.11	466.03	265,731	+2.85(+0.62%)
Mar 11, 2022	484.59	484.59	462.33	463.18	142,464	-18.43(-3.83%)
Mar 10, 2022	478.06	486.98	476.82	481.61	189,650	-4.31(-0.89%)
Mar 09, 2022	476.54	492.02	473.72	485.92	241,311	+17.01(+3.63%)
Mar 08, 2022	475.14	487.40	468.56	468.91	293,289	-8.11(-1.70%)
Mar 07, 2022	489.31	497.76	476.39	477.02	254,033	-20.21(-4.06%)
Mar 04, 2022	483.52	502.71	480.60	497.23	326,777	+15.26(+3.17%)
Mar 03, 2022	495.29	495.29	481.56	481.97	172,691	-8.03(-1.64%)
Mar 02, 2022	477.23	492.49	474.06	490.00	178,244	+14.54(+3.06%)
Mar 01, 2022	471.18	483.39	465.06	475.46	324,555	+4.27(+0.91%)
Feb 28, 2022	467.30	479.82	464.27	471.19	398,250	-2.20(-0.46%)
Feb 25, 2022	468.61	473.86	461.49	473.39	185,763	+0.94(+0.20%)
Feb 24, 2022	435.90	473.40	435.42	472.45	259,688	+17.65(+3.88%)
Feb 23, 2022	488.69	488.69	453.73	454.80	380,683	-30.36(-6.26%)
Feb 22, 2022	493.28	495.29	483.43	485.16	218,146	-13.04(-2.62%)
Feb 18, 2022				498.20	0	-10.73(-2.11%)
Feb 17, 2022	505.50	512.79	498.19	508.93	194,544	-2.63(-0.51%)
Feb 16, 2022	512.64	514.74	503.31	511.56	188,461	-6.37(-1.23%)
Feb 15, 2022	513.53	522.68	510.06	517.93	143,811	+5.53(+1.08%)
Feb 14, 2022	515.04	526.85	508.53	512.40	221,187	-4.22(-0.82%)
Feb 11, 2022	520.58	528.60	514.98	516.62	322,394	-0.20(-0.04%)
Feb 10, 2022	509.68	531.03	509.68	516.82	285,819	-6.61(-1.26%)
Feb 09, 2022	520.00	523.60	515.18	523.43	366,766	+10.95(+2.14%)
Feb 08, 2022	504.45	512.98	501.42	512.48	196,269	+9.74(+1.94%)
Feb 07, 2022	502.28	507.83	499.01	502.74	232,938	+0.68(+0.14%)
Feb 04, 2022	494.20	506.44	492.00	502.06	206,107	+6.84(+1.38%)
Feb 03, 2022	493.26			495.22	209,220	-9.44(-1.87%)
Feb 02, 2022	498.20	506.05	495.43	504.66	249,019	+7.12(+1.43%)
Feb 01, 2022	495.40	498.89	485.14	497.54	369,002	+2.55(+0.52%)
Jan 31, 2022	490.12			494.99	402,445	+1.87(+0.38%)
Jan 28, 2022	426.46	497.00	426.46	493.12	753,640	+70.13(+16.58%)
Jan 27, 2022	422.45	430.76	420.50	422.99	298,575	+5.70(+1.37%)
Jan 26, 2022	425.26	429.15	413.92	417.29	170,550	+0.52(+0.12%)
Jan 25, 2022	432.52	436.95	416.23	416.77	258,690	-22.68(-5.16%)
Jan 24, 2022	420.00	440.30	416.04	439.45	299,737	+12.42(+2.91%)
Jan 21, 2022	430.65	436.53	425.55	427.03	354,302	-3.94(-0.91%)
Jan 20, 2022	440.44	448.66	430.84	430.97	174,307	-7.83(-1.78%)
Jan 19, 2022	435.77	447.62	432.30	438.80	533,979	+2.86(+0.66%)
Jan 18, 2022	433.15	440.01	431.39	435.94	339,866	-0.50(-0.11%)
Jan 14, 2022				436.44	0	-2.14(-0.49%)
Jan 13, 2022	449.53	455.81	438.07	438.58	258,813	-13.40(-2.96%)
Jan 12, 2022	451.00	453.82	447.44	451.98	238,197	+3.48(+0.78%)
Jan 11, 2022	440.19	450.54	439.97	448.50	221,564	+8.31(+1.89%)
Jan 10, 2022	433.96	440.49	430.10	440.19	305,808	+0.14(+0.03%)
Jan 07, 2022	440.67	449.83	439.64	440.05	230,927	-3.48(-0.78%)
Jan 06, 2022	426.94	448.43	426.94	443.53	230,568	+17.64(+4.14%)
Jan 05, 2022	439.20	444.48	425.43	425.89	298,196	-19.94(-4.47%)
Jan 04, 2022	445.52	447.14	438.64	445.83	239,563	+2.70(+0.61%)

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.