Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	400.37	407.53	394.60	402.65	1,864,200	+5.04(+1.27%)
May 28, 2020	398.40	407.25	395.34	397.61	340,940	+2.67(+0.68%)
May 27, 2020	396.55	398.19	372.62	394.94	301,630	-1.61(-0.41%)
May 26, 2020	398.95	402.61	395.00	396.55	332,912	+7.15(+1.84%)
May 22, 2020	385.00	389.99	382.47	389.40	180,300	+4.22(+1.10%)
May 21, 2020	386.11	389.38	381.44	385.18	209,510	+1.58(+0.41%)
May 20, 2020	378.78	387.33	376.73	383.60	240,735	+14.52(+3.93%)
May 19, 2020	370.00	379.20	369.08	369.08	184,933	+2.41(+0.66%)
May 18, 2020	363.92	375.10	360.97	366.67	250,104	+14.31(+4.06%)
May 15, 2020	347.40	358.79	344.23	352.36	224,400	+2.44(+0.70%)
May 14, 2020	343.46	350.16	337.04	349.92	165,963	-0.02(-0.01%)
May 13, 2020	354.36	357.24	341.53	349.94	356,548	-1.64(-0.47%)
May 12, 2020	371.39	373.30	351.58	351.58	281,009	-19.00(-5.13%)
May 11, 2020	366.60	376.41	366.60	370.58	232,036	-0.52(-0.14%)
May 08, 2020	371.42	375.05	367.41	371.10	191,300	+4.52(+1.23%)
May 07, 2020	364.04	371.19	360.07	366.58	228,181	+9.28(+2.60%)
May 06, 2020	359.35	362.87	354.46	357.30	239,679	+3.89(+1.10%)
May 05, 2020	349.52	360.92	349.52	353.41	257,952	+7.58(+2.19%)
May 04, 2020	332.27	346.32	327.90	345.83	237,774	+9.22(+2.74%)

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.