Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	85.64	86.01	84.69	85.46	147,082	-0.47(-0.55%)
Aug 28, 2015	85.44	86.68	84.82	85.93	192,023	+0.04(+0.05%)
Aug 27, 2015	84.88	86.36	84.45	85.89	254,794	+1.76(+2.09%)
Aug 26, 2015	82.74	84.37	80.74	84.13	183,451	+3.05(+3.76%)
Aug 25, 2015	81.59	83.88	81.07	81.08	192,585	+0.50(+0.62%)
Aug 24, 2015	78.56	82.27	77.47	80.58	335,940	-2.50(-3.01%)
Aug 21, 2015	83.78	84.66	82.56	83.08	198,362	-2.08(-2.44%)
Aug 20, 2015	86.59	87.09	85.11	85.16	157,760	-2.60(-2.96%)
Aug 19, 2015	88.99	88.99	87.66	87.75	108,814	-1.67(-1.87%)
Aug 18, 2015	90.49	90.96	89.32	89.42	88,501	-1.32(-1.45%)
Aug 17, 2015	89.04	90.77	88.44	90.74	96,887	+1.28(+1.43%)
Aug 14, 2015	88.74	89.72	88.29	89.46	190,185	+0.56(+0.63%)
Aug 13, 2015	89.33	89.88	88.61	88.90	117,098	-0.60(-0.67%)
Aug 12, 2015	90.07	91.78	88.19	89.50	149,247	-1.23(-1.35%)
Aug 11, 2015	91.06	92.53	90.45	90.73	144,561	-1.30(-1.41%)
Aug 10, 2015	91.11	92.42	91.11	92.03	198,284	+1.52(+1.68%)
Aug 07, 2015	90.10	91.01	89.95	90.51	133,890	-0.05(-0.06%)
Aug 06, 2015	91.71	92.08	90.40	90.56	173,796	-0.90(-0.98%)
Aug 05, 2015	91.51	92.26	91.07	91.46	161,613	+0.67(+0.74%)
Aug 04, 2015	89.83	91.77	89.70	90.79	153,736	+0.86(+0.96%)
Aug 03, 2015	90.48	91.34	89.53	89.93	253,913	-0.64(-0.71%)
Jul 31, 2015	92.27	92.62	90.50	90.57	267,683	-1.28(-1.39%)
Jul 30, 2015	92.85	93.80	91.04	91.85	312,516	-2.00(-2.13%)
Jul 29, 2015	91.88	94.27	91.37	93.85	164,064	+1.97(+2.14%)
Jul 28, 2015	91.37	92.23	90.75	91.88	153,312	+0.91(+1.00%)
Jul 27, 2015	91.20	91.73	90.51	90.97	130,298	-0.84(-0.91%)
Jul 24, 2015	92.30	92.96	91.68	91.81	145,972	-0.53(-0.57%)
Jul 23, 2015	93.92	94.38	92.15	92.34	163,409	-1.13(-1.21%)
Jul 22, 2015	93.11	93.98	92.98	93.47	168,831	-0.08(-0.09%)
Jul 21, 2015	94.77	95.52	92.85	93.55	118,096	-1.26(-1.33%)
Jul 20, 2015	94.91	95.67	94.48	94.81	94,588	-0.05(-0.05%)
Jul 17, 2015	96.84	97.17	94.81	94.86	180,019	-2.27(-2.33%)
Jul 16, 2015	96.69	97.43	95.46	97.12	137,034	+1.38(+1.44%)
Jul 15, 2015	95.48	96.18	95.22	95.74	97,253	+0.17(+0.18%)
Jul 14, 2015	95.24	95.93	93.92	95.57	136,020	+0.43(+0.45%)
Jul 13, 2015	94.15	95.35	93.90	95.15	237,577	+1.44(+1.53%)
Jul 10, 2015	93.42	94.03	92.68	93.71	107,550	+1.39(+1.50%)
Jul 09, 2015	92.68	93.37	91.89	92.32	133,692	+0.96(+1.05%)
Jul 08, 2015	91.02	92.28	90.43	91.36	209,425	-0.22(-0.24%)
Jul 07, 2015	90.60	91.64	89.49	91.58	219,524	+1.01(+1.11%)
Jul 06, 2015	90.25	90.96	89.81	90.57	144,495	-0.34(-0.37%)
Jul 02, 2015	91.72	90.91	90.91	90.91	85,512	-0.53(-0.58%)
Jul 01, 2015	91.51	92.19	91.18	91.44	149,209	+0.78(+0.86%)
Jun 30, 2015	91.57	91.67	90.21	90.66	223,777	-0.38(-0.42%)
Jun 29, 2015	93.00	93.82	90.82	91.04	141,893	-2.73(-2.91%)
Jun 26, 2015	93.50	94.01	92.83	93.77	374,006	+0.56(+0.60%)
Jun 25, 2015	92.83	93.35	91.09	93.21	176,620	+0.82(+0.89%)
Jun 24, 2015	92.13	92.93	92.09	92.39	172,254	-0.01(-0.01%)
Jun 23, 2015	92.14	92.64	91.20	92.40	165,204	+0.29(+0.31%)
Jun 22, 2015	90.48	92.35	90.02	92.11	250,452	+1.90(+2.10%)
Jun 19, 2015	89.06	90.85	88.96	90.21	320,714	+1.43(+1.61%)
Jun 18, 2015	87.54	89.03	86.70	88.78	231,934	+1.83(+2.10%)
Jun 17, 2015	88.09	88.47	86.94	86.96	116,412	-0.69(-0.79%)
Jun 16, 2015	86.64	88.09	86.28	87.64	141,691	+0.78(+0.90%)
Jun 15, 2015	87.62	87.62	85.58	86.87	114,725	-1.63(-1.84%)
Jun 12, 2015	87.08	88.61	86.71	88.49	188,984	+1.23(+1.41%)
Jun 11, 2015	86.83	87.70	86.83	87.27	136,496	+0.35(+0.40%)
Jun 10, 2015	86.87	87.44	86.67	86.92	206,815	+0.43(+0.50%)
Jun 09, 2015	87.40	87.55	86.16	86.49	138,518	-1.06(-1.21%)
Jun 08, 2015	87.63	88.15	86.86	87.55	151,957	-0.09(-0.10%)
Jun 05, 2015	87.26	87.90	86.33	87.63	120,752	+0.29(+0.33%)
Jun 04, 2015	87.99	88.20	86.82	87.35	154,622	-1.28(-1.44%)
Jun 03, 2015	88.88	90.00	88.38	88.62	242,836	+0.01(+0.01%)
Jun 02, 2015	87.85	89.87	87.71	88.61	179,990	+0.56(+0.64%)

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.