Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	227.28	230.21	227.28	228.55	168,600	+1.23(+0.54%)
Sep 27, 2018	227.47	229.94	227.17	227.32	202,873	+0.07(+0.03%)
Sep 26, 2018	230.32	231.25	227.24	227.25	179,806	-2.78(-1.21%)
Sep 25, 2018	229.42	231.30	228.87	230.03	182,649	+0.92(+0.40%)
Sep 24, 2018	228.00	229.68	225.67	229.11	135,472	+0.88(+0.39%)
Sep 21, 2018	230.36	231.41	227.62	228.23	389,100	-1.49(-0.65%)
Sep 20, 2018	228.43	230.31	225.23	229.72	218,247	+1.76(+0.77%)
Sep 19, 2018	235.64	235.64	227.68	227.96	256,573	-7.18(-3.05%)
Sep 18, 2018	233.97	236.72	232.96	235.14	213,197	+0.89(+0.38%)
Sep 17, 2018	239.65	240.01	234.11	234.25	108,212	-5.78(-2.41%)
Sep 14, 2018	238.78	240.88	238.11	240.03	231,900	+2.52(+1.06%)
Sep 13, 2018	238.55	240.53	236.91	237.51	162,591	+0.68(+0.29%)
Sep 12, 2018	237.17	238.06	233.31	236.83	242,246	-0.16(-0.07%)
Sep 11, 2018	236.18	241.10	235.61	236.99	359,805	+0.89(+0.38%)
Sep 10, 2018	236.42	237.10	234.04	236.10	181,937	+1.10(+0.47%)
Sep 07, 2018	234.85	237.61	234.17	235.00	111,500	-0.19(-0.08%)
Sep 06, 2018	231.00	236.07	230.53	235.19	190,443	+4.41(+1.91%)
Sep 05, 2018	233.11	233.11	227.10	230.78	162,771	-2.95(-1.26%)
Sep 04, 2018	230.85	235.17	229.44	233.73	265,529	+2.75(+1.19%)
Aug 31, 2018		230.98	230.98	230.98	0	+3.49(+1.53%)
Aug 30, 2018	226.91	228.49	226.32	227.49	128,990	-0.29(-0.13%)
Aug 29, 2018	224.79	228.08	224.79	227.78	146,188	+3.56(+1.59%)
Aug 28, 2018	222.97	224.42	221.71	224.22	233,008	+1.59(+0.71%)
Aug 27, 2018	227.25	227.25	222.57	222.63	228,076	-2.51(-1.11%)
Aug 24, 2018	223.25	226.51	223.25	225.14	157,700	+2.31(+1.04%)
Aug 23, 2018	222.23	224.58	221.87	222.83	291,594	+0.81(+0.36%)
Aug 22, 2018	218.62	222.49	218.16	222.02	127,032	+3.42(+1.56%)
Aug 21, 2018	217.76	219.52	216.92	218.60	130,806	+1.03(+0.47%)
Aug 20, 2018	217.21	218.67	217.21	217.57	148,897	+0.28(+0.13%)
Aug 17, 2018	215.87	217.35	214.25	217.29	104,000	+1.17(+0.54%)
Aug 16, 2018	218.00	218.51	214.59	216.12	186,011	+0.74(+0.34%)
Aug 15, 2018	214.90	215.80	212.13	215.38	282,672	-0.76(-0.35%)
Aug 14, 2018	213.50	217.40	213.00	216.14	211,617	+2.64(+1.24%)
Aug 13, 2018	214.21	215.71	212.34	213.50	175,076	-0.46(-0.21%)
Aug 10, 2018	212.87	217.46	212.87	213.96	271,300	+0.75(+0.35%)
Aug 09, 2018	212.56	215.14	212.56	213.21	186,543	+1.10(+0.52%)
Aug 08, 2018	212.10	212.75	208.31	212.11	287,532	+0.02(+0.01%)
Aug 07, 2018	212.00	213.05	210.56	212.09	264,547	+0.06(+0.03%)
Aug 06, 2018	208.27	213.00	208.27	212.03	308,386	+3.88(+1.86%)
Aug 03, 2018	209.82	209.93	206.14	208.15	221,700	-0.98(-0.47%)
Aug 02, 2018	204.02	209.63	203.78	209.13	254,650	+3.58(+1.74%)
Aug 01, 2018	201.77	206.83	201.77	205.55	396,520	+4.09(+2.03%)
Jul 31, 2018	200.42	203.42	199.78	201.46	292,674	+1.32(+0.66%)
Jul 30, 2018	202.72	202.72	198.79	200.14	395,430	-2.88(-1.42%)
Jul 27, 2018	206.48	212.44	199.48	203.02	460,500	-2.15(-1.05%)
Jul 26, 2018	205.91	206.90	204.35	205.17	185,671	-0.64(-0.31%)
Jul 25, 2018	203.00	206.31	203.00	205.81	158,078	+2.46(+1.21%)
Jul 24, 2018	208.08	208.36	202.44	203.35	172,534	-3.28(-1.59%)
Jul 23, 2018	206.20	207.13	205.63	206.63	254,360	+0.36(+0.17%)
Jul 20, 2018	207.36	209.01	206.11	206.27	147,636	-0.43(-0.21%)
Jul 19, 2018	205.27	208.50	205.02	206.70	182,101	+0.46(+0.22%)
Jul 18, 2018	206.09	207.09	202.75	206.24	195,608	-0.23(-0.11%)
Jul 17, 2018	201.46	206.91	201.46	206.47	261,874	+3.96(+1.96%)
Jul 16, 2018	202.94	204.83	202.12	202.51	179,514	-0.38(-0.19%)
Jul 13, 2018	202.97	203.70	201.90	202.89	192,159	+0.58(+0.29%)
Jul 12, 2018		203.63	198.47	202.31	217,476	+3.84(+1.93%)
Jul 11, 2018	197.76	199.92	197.58	198.47	260,454	-0.99(-0.50%)
Jul 10, 2018	199.35	201.10	198.59	199.46	120,757	+0.20(+0.10%)
Jul 09, 2018	198.93	199.98	198.51	199.26	162,020	+1.61(+0.81%)
Jul 06, 2018	195.86	198.59	195.45	197.65	140,520	+1.79(+0.91%)
Jul 05, 2018	197.43	197.65	193.37	195.86	251,144	+0.05(+0.03%)
Jul 03, 2018		195.81	195.81	195.81	0	+1.59(+0.82%)

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.