Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	141.61	141.61	140.43	140.50	198,460	-1.04(-0.73%)
Sep 28, 2017	141.94	142.41	141.45	141.54	178,251	-0.66(-0.46%)
Sep 27, 2017	141.04	143.35	140.84	142.20	188,308	+2.19(+1.56%)
Sep 26, 2017	140.49	141.27	139.89	140.01	174,016	+0.13(+0.09%)
Sep 25, 2017	140.25	141.06	138.97	139.88	141,110	-0.25(-0.18%)
Sep 22, 2017	137.59	140.44	137.59	140.13	189,276	+2.45(+1.78%)
Sep 21, 2017	137.50	138.27	136.37	137.68	215,599	-0.03(-0.02%)
Sep 20, 2017	136.18	138.00	136.06	137.71	187,136	+1.44(+1.06%)
Sep 19, 2017	135.43	137.45	134.76	136.27	313,668	+1.23(+0.91%)
Sep 18, 2017	131.52	135.50	131.52	135.04	265,612	+3.29(+2.50%)
Sep 15, 2017	134.50	134.70	131.65	131.75	862,428	-2.62(-1.95%)
Sep 14, 2017	139.40	139.58	134.08	134.37	356,972	-5.36(-3.84%)
Sep 13, 2017	141.89	142.24	139.48	139.73	189,057	-2.35(-1.65%)
Sep 12, 2017	140.40	142.10	140.40	142.08	112,530	+1.93(+1.38%)
Sep 11, 2017	139.04	140.53	138.80	140.15	144,963	+1.86(+1.34%)
Sep 08, 2017	138.70	139.27	137.30	138.29	387,671	-1.04(-0.75%)
Sep 07, 2017	139.88	140.70	139.03	139.33	133,929	-0.32(-0.23%)
Sep 06, 2017	140.76	140.76	138.80	139.65	137,855	-0.82(-0.58%)
Sep 05, 2017	141.02	142.13	139.53	140.47	101,964	-1.04(-0.73%)
Sep 01, 2017	141.53	141.86	140.65	141.51	119,176	+0.75(+0.53%)
Aug 31, 2017	139.72	141.85	138.97	140.76	284,783	+1.54(+1.11%)
Aug 30, 2017	138.71	139.79	137.67	139.22	122,974	+0.67(+0.48%)
Aug 29, 2017	138.05	139.21	137.63	138.55	140,960	-0.50(-0.36%)
Aug 28, 2017	138.81	139.14	138.11	139.05	67,807	+0.67(+0.48%)
Aug 25, 2017	139.04	139.31	138.09	138.38	79,418	-0.07(-0.05%)
Aug 24, 2017	140.00	140.45	138.15	138.45	130,268	-1.05(-0.75%)
Aug 23, 2017	140.41	141.33	139.09	139.50	96,396	-2.06(-1.46%)
Aug 22, 2017	139.28	141.98	139.28	141.56	95,853	+2.31(+1.66%)
Aug 21, 2017	137.88	139.60	137.45	139.25	90,137	+1.31(+0.95%)
Aug 18, 2017	137.66	139.30	137.14	137.94	217,467	-0.62(-0.45%)
Aug 17, 2017	140.56	142.13	138.52	138.56	157,956	-2.38(-1.69%)
Aug 16, 2017	139.85	141.68	139.33	140.94	90,957	+1.69(+1.21%)
Aug 15, 2017	140.44	140.94	138.74	139.25	111,585	-1.02(-0.73%)
Aug 14, 2017	138.67	140.42	138.67	140.27	97,728	+3.24(+2.36%)
Aug 11, 2017	136.53	137.90	136.53	137.03	196,796	+0.10(+0.07%)
Aug 10, 2017	138.41	139.73	136.68	136.93	119,447	-2.18(-1.57%)
Aug 09, 2017	138.69	139.73	138.31	139.11	81,433	-0.35(-0.25%)
Aug 08, 2017	139.62	141.25	138.71	139.46	138,537	-0.15(-0.11%)
Aug 07, 2017	140.42	140.62	139.35	139.61	160,196	-0.88(-0.63%)
Aug 04, 2017	140.76	140.99	138.08	140.49	77,465	+0.16(+0.11%)
Aug 03, 2017	140.89	141.95	139.81	140.33	111,517	-0.93(-0.66%)
Aug 02, 2017	143.53	144.17	140.98	141.26	130,096	-1.86(-1.30%)
Aug 01, 2017	139.82	147.02	136.50	143.12	281,186	+0.57(+0.40%)
Jul 31, 2017	143.20	144.88	139.19	142.55	195,764	-0.17(-0.12%)
Jul 28, 2017	143.54	144.47	141.69	142.72	316,655	-1.27(-0.88%)
Jul 27, 2017	145.78	146.34	143.03	143.99	133,770	-1.36(-0.94%)
Jul 26, 2017	145.70	146.13	144.75	145.35	101,550	-0.19(-0.13%)
Jul 25, 2017	144.79	145.76	144.05	145.54	176,034	+1.49(+1.03%)
Jul 24, 2017	142.52	144.22	142.05	144.05	86,721	+1.64(+1.15%)
Jul 21, 2017	143.11	143.51	141.70	142.41	124,250	-0.34(-0.24%)
Jul 20, 2017	143.21	143.98	141.74	142.75	92,615	-0.36(-0.25%)
Jul 19, 2017	141.95	143.68	141.94	143.11	112,863	+1.56(+1.10%)
Jul 18, 2017	141.02	142.18	141.00	141.55	90,338	-0.09(-0.06%)
Jul 17, 2017	141.83	142.41	141.09	141.64	96,866	-0.20(-0.14%)
Jul 14, 2017		142.74	141.45	141.84	91,082	+0.30(+0.21%)
Jul 13, 2017	142.30	142.60	141.33	141.54	91,726	-1.00(-0.70%)
Jul 12, 2017	141.18	142.99	141.18	142.54	121,179	+2.67(+1.91%)
Jul 11, 2017	139.94	140.19	137.96	139.87	134,290	+0.25(+0.18%)
Jul 10, 2017	140.20	140.95	139.40	139.62	140,171	-0.96(-0.68%)
Jul 07, 2017	138.47	141.53	138.47	140.58	178,039	+2.40(+1.74%)
Jul 06, 2017	137.98	139.90	137.27	138.18	203,034	-0.74(-0.53%)
Jul 05, 2017	138.45	139.67	136.60	138.92	165,133	+0.46(+0.33%)

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.