Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	456.19	463.30	445.02	449.40	200,901	-6.43(-1.41%)
Aug 30, 2022	466.39	468.24	452.52	455.83	149,285	-6.71(-1.45%)
Aug 29, 2022	471.85	476.44	461.81	462.54	115,451	-14.31(-3.00%)
Aug 26, 2022	483.39	485.87	472.91	476.85	100,929	-8.73(-1.80%)
Aug 25, 2022	478.16	487.08	478.02	485.58	72,870	+6.86(+1.43%)
Aug 24, 2022	476.13	482.98	472.34	478.72	101,933	+2.59(+0.54%)
Aug 23, 2022	475.51	482.05	475.51	476.13	65,534	-1.79(-0.37%)
Aug 22, 2022	479.48	482.74	475.07	477.92	120,744	-11.87(-2.42%)
Aug 19, 2022	495.48	497.19	486.89	489.79	148,791	-7.59(-1.53%)
Aug 18, 2022	501.61	502.96	494.68	497.38	110,707	-1.80(-0.36%)
Aug 17, 2022	493.28	502.38	493.28	499.18	101,713	-2.31(-0.46%)
Aug 16, 2022	489.79	501.75	489.15	501.49	130,166	+11.70(+2.39%)
Aug 15, 2022	491.13	495.90	489.30	489.79	115,043	-0.96(-0.20%)
Aug 12, 2022	490.07	491.43	484.30	490.75	83,200	+4.52(+0.93%)
Aug 11, 2022	503.88	506.01	485.61	486.23	135,241	-14.88(-2.97%)
Aug 10, 2022	495.47	507.99	495.38	501.11	170,564	+10.53(+2.15%)
Aug 09, 2022	489.51	492.68	485.42	490.58	164,361	+0.74(+0.15%)
Aug 08, 2022	483.03	491.52	482.47	489.84	190,459	+7.37(+1.53%)
Aug 05, 2022	472.55	489.64	470.29	482.47	140,542	+7.07(+1.49%)
Aug 04, 2022	480.00	480.00	469.95	475.40	234,042	+4.94(+1.05%)
Aug 03, 2022	465.00	476.17	462.83	470.46	140,414	+7.86(+1.70%)
Aug 02, 2022	458.32	464.23	450.37	462.60	102,401	+1.90(+0.41%)
Aug 01, 2022	458.13	463.87	454.21	460.70	116,346	-1.33(-0.29%)
Jul 29, 2022	455.03	463.32	448.73	462.03	139,056	+5.76(+1.26%)
Jul 28, 2022	436.73	457.13	434.75	456.27	115,638	+18.60(+4.25%)
Jul 27, 2022	429.44	438.84	429.44	437.67	231,722	+10.05(+2.35%)
Jul 26, 2022	471.94	471.94	424.00	427.62	340,694	-42.08(-8.96%)
Jul 25, 2022	465.88	471.27	462.47	469.70	284,920	+2.05(+0.44%)
Jul 22, 2022	464.96	468.40	459.39	467.65	99,456	+1.43(+0.31%)
Jul 21, 2022	446.13	467.49	445.07	466.22	280,103	+16.22(+3.60%)
Jul 20, 2022	444.32	451.02	441.48	450.00	193,058	+9.57(+2.17%)
Jul 19, 2022	431.30	441.17	429.42	440.43	178,509	+15.03(+3.53%)
Jul 18, 2022	431.56	436.12	424.56	425.40	102,846	-2.90(-0.68%)
Jul 15, 2022	423.35	429.06	421.29	428.30	110,566	+8.80(+2.10%)
Jul 14, 2022	409.98	421.69	403.09	419.50	123,087	+3.18(+0.76%)
Jul 13, 2022	406.32	419.27	403.31	416.32	178,749	+4.19(+1.02%)
Jul 12, 2022	421.59	423.48	410.71	412.13	121,182	-5.69(-1.36%)
Jul 11, 2022	417.47	421.66	412.80	417.82	116,827	-1.03(-0.25%)
Jul 08, 2022	421.12	423.62	413.36	418.85	126,475	-4.76(-1.12%)
Jul 07, 2022	419.54	424.58	417.14	423.61	132,560	+4.61(+1.10%)
Jul 06, 2022	413.87	423.95	410.50	419.00	157,711	+7.67(+1.86%)
Jul 05, 2022	404.88	412.66	398.79	411.33	125,695	+3.07(+0.75%)
Jul 01, 2022	398.33	408.69	397.40	408.26	119,192	+7.36(+1.84%)
Jun 30, 2022	399.73	405.68	390.25	400.90	179,785	-0.16(-0.04%)
Jun 29, 2022	401.60	402.68	393.51	401.06	95,033	-0.30(-0.07%)
Jun 28, 2022	416.84	418.41	401.12	401.36	118,370	-13.67(-3.29%)
Jun 27, 2022	417.73	419.93	411.10	415.03	153,327	-1.12(-0.27%)
Jun 24, 2022	406.67	417.55	404.79	416.15	231,066	+13.91(+3.46%)
Jun 23, 2022	388.41	402.95	385.00	402.24	150,237	+15.61(+4.04%)
Jun 22, 2022	381.91	390.84	377.23	386.63	168,395	+1.62(+0.42%)
Jun 21, 2022	384.44	387.91	373.53	385.01	191,364	+5.98(+1.58%)
Jun 17, 2022	375.27	379.79	373.15	379.03	396,440	+4.24(+1.13%)
Jun 16, 2022	384.50	389.99	371.52	374.79	267,719	-21.01(-5.31%)
Jun 15, 2022	383.72	399.87	383.42	395.80	253,381	+16.39(+4.32%)
Jun 14, 2022	382.81	386.73	377.13	379.41	207,732	-1.73(-0.45%)
Jun 13, 2022	386.26	392.62	378.45	381.14	199,959	-20.67(-5.14%)
Jun 10, 2022	398.27	406.33	395.63	401.81	209,396	-3.02(-0.75%)
Jun 09, 2022	404.19	415.01	404.00	404.83	149,544	-3.65(-0.89%)
Jun 08, 2022	420.59	422.76	407.41	408.48	150,989	-13.40(-3.18%)
Jun 07, 2022	411.78	422.79	409.60	421.88	141,544	+5.29(+1.27%)
Jun 06, 2022	424.40	425.07	412.75	416.59	218,011	-3.86(-0.92%)
Jun 03, 2022	415.08	421.47	411.58	420.45	160,093	+0.89(+0.21%)
Jun 02, 2022	403.57	420.69	401.85	419.56	275,349	+13.31(+3.28%)

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.