Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	117.89	117.89	113.55	113.67	344,128	-4.02(-3.41%)
Nov 29, 2016	116.96	118.15	116.68	117.69	203,649	+0.97(+0.83%)
Nov 28, 2016	116.82	117.69	116.43	116.72	143,801	-0.53(-0.45%)
Nov 25, 2016	116.42	117.25	115.58	117.25	91,150	+0.89(+0.76%)
Nov 23, 2016		116.36	116.36	116.36	0	+0.32(+0.28%)
Nov 22, 2016	114.63	116.16	113.39	116.04	244,603	+1.49(+1.30%)
Nov 21, 2016	114.96	114.99	113.58	114.55	156,278	+0.33(+0.29%)
Nov 18, 2016	114.64	114.91	113.53	114.22	163,861	-0.03(-0.03%)
Nov 17, 2016	113.23	114.88	113.23	114.25	214,017	+1.29(+1.14%)
Nov 16, 2016	111.24	113.00	110.70	112.96	250,750	+1.58(+1.42%)
Nov 15, 2016	111.71	112.71	110.14	111.38	401,057	-0.90(-0.80%)
Nov 14, 2016	114.86	115.32	111.53	112.28	220,540	-1.69(-1.48%)
Nov 11, 2016	113.15	114.60	112.71	113.97	350,262	+0.82(+0.72%)
Nov 10, 2016	114.96	116.40	112.67	113.15	335,719	-1.43(-1.25%)
Nov 09, 2016	112.39	114.76	112.39	114.58	256,086	-0.20(-0.17%)
Nov 08, 2016	118.27	119.40	109.73	114.78	976,940	-2.71(-2.31%)
Nov 07, 2016	115.08	118.43	114.77	117.49	387,783	+3.91(+3.44%)
Nov 04, 2016	115.00	115.67	113.54	113.58	302,397	-1.47(-1.28%)
Nov 03, 2016	116.10	116.37	114.74	115.05	157,572	-0.63(-0.54%)
Nov 02, 2016	116.88	118.05	115.62	115.68	174,812	-1.19(-1.02%)

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.