Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	104.82	106.41	104.82	106.02	241,430	+1.03(+0.98%)
Mar 30, 2016	105.62	105.93	103.86	104.99	148,677	-0.33(-0.31%)
Mar 29, 2016	100.35	105.93	100.35	105.32	314,948	+4.74(+4.71%)
Mar 28, 2016	101.63	101.77	100.28	100.58	195,696	-0.35(-0.35%)
Mar 24, 2016	100.18	100.93	100.93	100.93	140,493	+0.41(+0.41%)
Mar 23, 2016	102.32	102.53	99.33	100.52	351,933	-4.02(-3.84%)
Mar 22, 2016	104.07	106.57	104.07	104.54	191,972	+0.48(+0.46%)
Mar 21, 2016	103.88	104.30	102.98	104.06	84,252	-0.21(-0.20%)
Mar 18, 2016	104.46	104.99	103.26	104.27	294,764	+0.32(+0.31%)
Mar 17, 2016	102.01	104.42	100.78	103.95	201,836	+1.69(+1.65%)
Mar 16, 2016	99.16	102.28	99.16	102.26	156,632	+2.88(+2.90%)
Mar 15, 2016	99.65	100.73	99.13	99.38	85,238	-0.83(-0.83%)
Mar 14, 2016	99.64	100.50	98.94	100.21	109,247	+0.36(+0.36%)
Mar 11, 2016	99.98	100.79	98.56	99.85	117,965	+0.63(+0.63%)
Mar 10, 2016	98.10	101.11	97.71	99.22	307,570	+1.54(+1.58%)
Mar 09, 2016	98.06	98.41	97.29	97.68	130,960	-0.14(-0.14%)
Mar 08, 2016	99.43	99.43	97.72	97.82	145,017	-2.27(-2.27%)
Mar 07, 2016	100.50	101.33	99.35	100.09	169,344	-1.08(-1.07%)
Mar 04, 2016	102.18	102.18	100.55	101.17	232,445	-0.92(-0.90%)
Mar 03, 2016	102.60	102.60	101.31	102.09	197,729	-0.72(-0.70%)
Mar 02, 2016	102.13	102.88	101.68	102.81	178,250	+0.27(+0.26%)
Mar 01, 2016	99.91	102.82	99.64	102.54	335,836	+3.11(+3.12%)
Feb 29, 2016	96.58	99.83	96.58	99.43	507,333	+2.86(+2.96%)
Feb 26, 2016	98.17	98.91	96.07	96.58	218,831	-1.92(-1.95%)
Feb 25, 2016	95.83	98.70	95.22	98.49	315,016	+2.99(+3.13%)
Feb 24, 2016	93.74	95.68	93.74	95.51	214,952	+1.04(+1.10%)
Feb 23, 2016	94.60	94.92	94.30	94.47	178,545	-0.37(-0.39%)
Feb 22, 2016	93.68	95.27	93.56	94.84	184,905	+1.92(+2.06%)
Feb 19, 2016	92.71	93.92	92.68	92.92	261,836	+0.09(+0.10%)
Feb 18, 2016	94.24	94.78	92.21	92.83	296,368	-1.44(-1.53%)
Feb 17, 2016	94.44	94.92	93.62	94.27	236,879	+0.37(+0.39%)
Feb 16, 2016	94.26	94.33	93.34	93.90	266,650	+0.97(+1.04%)
Feb 12, 2016	92.70	92.93	92.93	92.93	202,674	+1.59(+1.74%)
Feb 11, 2016	90.64	92.24	90.31	91.34	262,985	-1.05(-1.14%)
Feb 10, 2016	92.01	94.11	91.46	92.39	317,932	+1.09(+1.19%)
Feb 09, 2016	91.40	93.19	90.27	91.30	255,887	-0.99(-1.07%)
Feb 08, 2016	92.99	92.99	90.54	92.29	334,382	-1.96(-2.08%)
Feb 05, 2016	95.43	95.99	93.46	94.25	290,687	-1.58(-1.65%)
Feb 04, 2016	96.35	96.78	94.93	95.83	276,883	-0.74(-0.77%)
Feb 03, 2016	96.97	97.08	94.56	96.57	320,264	+0.56(+0.58%)
Feb 02, 2016	94.42	96.41	93.64	96.01	379,847	+0.53(+0.55%)
Feb 01, 2016	94.85	98.34	94.57	95.48	413,321	-0.01(-0.01%)
Jan 29, 2016	87.48	98.87	85.74	95.49	961,652	+13.22(+16.07%)
Jan 28, 2016	82.88	82.88	81.48	82.27	140,790	+0.29(+0.35%)
Jan 27, 2016	83.36	83.97	81.67	81.98	181,825	-2.01(-2.39%)
Jan 26, 2016	81.65	84.31	81.60	83.99	203,429	+2.98(+3.68%)
Jan 25, 2016	83.38	83.74	80.73	81.01	291,239	-2.89(-3.44%)
Jan 22, 2016	81.92	84.03	81.92	83.90	370,301	+2.96(+3.65%)
Jan 21, 2016	85.45	85.55	80.13	80.94	505,157	-4.24(-4.97%)
Jan 20, 2016	84.13	86.21	82.66	85.18	285,282	-0.06(-0.07%)
Jan 19, 2016	86.34	86.63	84.10	85.24	262,322	-0.18(-0.21%)
Jan 15, 2016	83.06	85.42	85.42	85.42	410,154	+0.01(+0.01%)
Jan 14, 2016	84.49	86.08	82.36	85.41	425,844	+1.10(+1.30%)
Jan 13, 2016	88.30	88.70	83.24	84.31	285,596	-4.00(-4.53%)
Jan 12, 2016	89.91	90.13	86.68	88.30	446,817	-0.96(-1.07%)
Jan 11, 2016	89.23	89.71	88.42	89.26	229,227	+0.38(+0.43%)
Jan 08, 2016	91.77	91.95	88.55	88.88	278,510	-2.50(-2.73%)
Jan 07, 2016	92.24	93.61	91.33	91.38	258,701	-2.54(-2.70%)
Jan 06, 2016	92.68	94.58	91.90	93.92	350,883	+0.00(+0.00%)
Jan 05, 2016	92.98	94.46	92.73	93.92	204,561	+0.94(+1.01%)

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.