Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	400.03	403.62	397.21	397.93	294,093	-1.82(-0.46%)
Sep 29, 2021	407.75	408.89	399.25	399.75	243,338	-4.67(-1.15%)
Sep 28, 2021	410.55	411.90	404.27	404.42	228,438	-11.94(-2.87%)
Sep 27, 2021	416.10	418.07	411.97	416.36	190,378	-2.95(-0.70%)
Sep 24, 2021	421.82	422.82	417.59	419.31	175,746	-4.04(-0.95%)
Sep 23, 2021	419.78	427.26	418.54	423.35	163,820	+5.39(+1.29%)
Sep 22, 2021	421.05	421.57	416.87	417.96	347,424	-1.86(-0.44%)
Sep 21, 2021	429.09	429.09	418.18	419.82	239,385	-6.74(-1.58%)
Sep 20, 2021	429.25	429.76	420.80	426.56	326,345	-7.69(-1.77%)
Sep 17, 2021	443.89	444.49	432.30	434.25	594,948	-10.19(-2.29%)
Sep 16, 2021	439.30	446.05	438.47	444.44	290,111	+3.94(+0.89%)
Sep 15, 2021	437.37	440.89	430.00	440.50	315,756	+1.23(+0.28%)
Sep 14, 2021	445.67	445.98	437.90	439.27	187,412	-5.08(-1.14%)
Sep 13, 2021	452.96	452.96	442.67	444.35	160,423	-7.03(-1.56%)
Sep 10, 2021	464.24	465.77	451.16	451.38	177,992	-10.21(-2.21%)
Sep 09, 2021	463.08	465.07	461.01	461.59	162,416	-1.05(-0.23%)
Sep 08, 2021	462.06	464.05	459.06	462.64	193,052	+0.35(+0.08%)
Sep 07, 2021	466.59	466.90	460.73	462.29	150,603	-4.94(-1.06%)
Sep 03, 2021	470.00	472.11	466.38	467.23	143,937	-4.74(-1.00%)
Sep 02, 2021	472.14	473.44	468.32	471.97	190,327	+2.99(+0.64%)
Sep 01, 2021	462.83	472.61	462.83	468.98	288,983	+9.24(+2.01%)
Aug 31, 2021	454.55	460.79	452.61	459.74	292,154	+4.60(+1.01%)
Aug 30, 2021	459.00	462.12	454.08	455.14	166,353	-4.36(-0.95%)
Aug 27, 2021	451.54	464.76	451.54	459.50	237,575	+8.95(+1.99%)
Aug 26, 2021	458.15	459.00	447.48	450.55	203,985	-7.60(-1.66%)
Aug 25, 2021	455.00	459.98	447.43	458.15	249,614	+3.87(+0.85%)
Aug 24, 2021	449.50	457.50	449.00	454.28	196,546	+5.85(+1.30%)
Aug 23, 2021	442.00	450.29	439.07	448.43	257,521	+6.05(+1.37%)
Aug 20, 2021	447.99	448.54	440.54	442.38	216,849	-4.78(-1.07%)
Aug 19, 2021	446.56	454.77	446.56	447.16	241,153	-2.88(-0.64%)
Aug 18, 2021	459.69	461.95	449.60	450.04	274,544	-7.29(-1.59%)
Aug 17, 2021	446.31	457.83	443.70	457.33	307,982	+9.21(+2.06%)
Aug 16, 2021	450.00	450.00	442.99	448.12	307,534	-3.53(-0.78%)
Aug 13, 2021	453.79	455.50	445.13	451.65	373,250	-2.57(-0.57%)
Aug 12, 2021	458.58	459.04	450.62	454.22	388,450	-5.82(-1.27%)
Aug 11, 2021	460.41	468.42	454.27	460.04	250,538	+0.52(+0.11%)
Aug 10, 2021	474.11	477.06	455.71	459.52	427,691	-10.38(-2.21%)
Aug 09, 2021	476.97	484.13	469.15	469.90	254,812	-7.71(-1.61%)
Aug 06, 2021	486.11	489.81	473.56	477.61	322,499	-9.39(-1.93%)
Aug 05, 2021	501.00	504.33	485.43	487.00	409,607	-14.31(-2.85%)
Aug 04, 2021	518.87	528.19	496.35	501.31	613,566	-12.30(-2.39%)
Aug 03, 2021	527.36	529.64	501.72	513.61	612,739	-12.44(-2.36%)
Aug 02, 2021	526.15	534.33	525.29	526.05	199,457	+2.14(+0.41%)
Jul 30, 2021	522.64	529.08	522.64	523.91	154,283	-3.87(-0.73%)
Jul 29, 2021	528.34	536.18	525.75	527.78	233,522	+0.32(+0.06%)
Jul 28, 2021	531.10	536.99	525.53	527.46	149,934	-2.33(-0.44%)
Jul 27, 2021	541.43	541.86	526.49	529.79	227,109	-10.15(-1.88%)
Jul 26, 2021	539.99	547.44	535.84	539.94	183,223	-12.94(-2.34%)
Jul 23, 2021	551.57	553.97	545.79	552.88	153,468	+2.64(+0.48%)
Jul 22, 2021	542.69	551.09	542.69	550.24	160,684	+9.41(+1.74%)
Jul 21, 2021	531.96	542.69	530.97	540.83	162,402	+7.53(+1.41%)
Jul 20, 2021	525.41	538.11	523.88	533.30	184,740	+11.42(+2.19%)
Jul 19, 2021	517.10	526.96	516.40	521.88	134,690	-2.05(-0.39%)
Jul 16, 2021	522.39	530.01	522.39	523.93	113,437	+4.60(+0.89%)
Jul 15, 2021	521.27	522.20	514.26	519.33	155,789	-2.29(-0.44%)
Jul 14, 2021	521.00	523.88	518.60	521.62	165,230	+4.63(+0.90%)
Jul 13, 2021	515.00	524.63	512.07	516.99	102,721	-0.71(-0.14%)
Jul 12, 2021	523.66	526.22	513.19	517.70	150,205	-6.35(-1.21%)
Jul 09, 2021	515.60	526.53	512.44	524.05	115,144	+8.98(+1.74%)
Jul 08, 2021	517.61	524.54	512.51	515.07	222,743	-6.30(-1.21%)
Jul 07, 2021	520.00	523.79	511.48	521.37	150,677	+4.66(+0.90%)
Jul 06, 2021	511.03	519.15	507.78	516.71	167,044	+8.90(+1.75%)
Jul 02, 2021	502.04	509.64	501.17	507.81	109,529	+7.49(+1.50%)

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.