Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		153.20	153.20	153.20	0	-1.06(-0.69%)
Dec 28, 2017	154.71	154.85	153.44	154.26	51,155	-0.18(-0.12%)
Dec 27, 2017	153.32	155.70	153.19	154.44	84,431	+1.20(+0.78%)
Dec 26, 2017	153.73	154.68	152.61	153.24	101,545	-0.49(-0.32%)
Dec 22, 2017	155.24	156.08	153.34	153.73	119,314	-2.82(-1.80%)
Dec 21, 2017	156.70	158.31	156.50	156.55	104,552	-0.20(-0.13%)
Dec 20, 2017	157.38	158.44	156.02	156.75	160,266	-0.26(-0.17%)
Dec 19, 2017	158.01	158.68	156.55	157.01	124,653	-1.12(-0.71%)
Dec 18, 2017	158.16	159.92	157.62	158.13	159,174	+0.43(+0.27%)
Dec 15, 2017	155.09	158.70	155.09	157.70	389,207	+3.26(+2.11%)
Dec 14, 2017	155.19	156.67	154.01	154.44	128,563	-1.20(-0.77%)
Dec 13, 2017	154.68	156.92	154.68	155.64	122,997	+0.69(+0.45%)
Dec 12, 2017	155.19	155.84	153.50	154.95	108,864	-0.61(-0.39%)
Dec 11, 2017	156.93	157.93	154.77	155.56	104,597	-1.75(-1.11%)
Dec 08, 2017	157.05	158.49	156.37	157.31	115,783	+0.00(+0.00%)
Dec 07, 2017	155.66	158.07	155.66		104,085	+0.00(+0.00%)
Dec 06, 2017	155.35	156.27	154.53	155.57	118,510	-0.02(-0.01%)
Dec 05, 2017	156.10	157.47	155.25	155.59	125,149	-0.70(-0.45%)
Dec 04, 2017	159.00	159.00	156.16	156.29	127,388	-1.21(-0.77%)
Dec 01, 2017	157.56	158.10	153.81	157.50	134,505	+0.44(+0.28%)
Nov 30, 2017	156.05	158.34	155.79	157.06	142,672	+1.69(+1.09%)
Nov 29, 2017	157.06	158.10	155.20	155.37	132,573	-0.91(-0.58%)
Nov 28, 2017	155.67	156.64	153.87	156.28	115,276	+0.84(+0.54%)
Nov 27, 2017	155.56	156.53	154.70	155.44	101,519	+0.01(+0.01%)
Nov 24, 2017	154.73	155.83	153.17	155.43	43,859	+1.43(+0.93%)
Nov 22, 2017	154.71	154.71	153.08	154.00	76,447	-0.62(-0.40%)
Nov 21, 2017	154.53	155.97	154.10	154.62	79,222	+0.61(+0.40%)
Nov 20, 2017	152.73	154.11	152.29	154.01	87,503	+1.31(+0.86%)
Nov 17, 2017	152.00	153.40	152.00	152.70	93,695	-0.19(-0.12%)
Nov 16, 2017	152.39	153.78	151.27	152.89	93,284	+0.99(+0.65%)
Nov 15, 2017	151.52	152.75	150.56	151.90	132,064	-0.51(-0.33%)
Nov 14, 2017	153.16	153.66	152.05	152.41	176,284	-1.53(-0.99%)
Nov 13, 2017	153.72	155.19	153.42	153.94	116,939	-0.74(-0.48%)
Nov 10, 2017	154.30	155.24	153.38	154.68	138,364	+0.92(+0.60%)
Nov 09, 2017	152.94	153.76	151.48	153.76	108,605	-0.85(-0.55%)
Nov 08, 2017	151.75	154.84	150.98	154.61	161,738	+2.16(+1.42%)
Nov 07, 2017	151.60	153.47	151.04	152.45	174,761	+1.29(+0.85%)
Nov 06, 2017	151.77	152.37	150.50	151.16	212,530	-1.39(-0.91%)
Nov 03, 2017	147.64	153.26	146.97	152.55	235,579	+4.65(+3.14%)
Nov 02, 2017	142.51	148.69	141.90	147.90	245,936	+3.96(+2.75%)
Nov 01, 2017	146.13	148.58	143.04	143.94	240,967	-1.22(-0.84%)
Oct 31, 2017	143.72	146.00	143.41	145.16	162,021	+1.35(+0.94%)
Oct 30, 2017	147.03	147.03	143.65	143.81	127,260	-3.22(-2.19%)
Oct 27, 2017	147.47	148.35	146.72	147.03	166,433	-0.20(-0.14%)
Oct 26, 2017	147.99	148.15	147.23	147.23	113,151	-0.21(-0.14%)
Oct 25, 2017	147.28	147.76	146.27	147.44	122,471	-0.11(-0.07%)
Oct 24, 2017	147.69	148.00	146.04	147.55	80,291	+0.46(+0.31%)
Oct 23, 2017	146.90	147.95	146.64	147.09	114,776	+0.50(+0.34%)
Oct 20, 2017	146.00	146.88	145.50	146.59	135,382	+1.35(+0.93%)
Oct 19, 2017	146.64	146.64	144.39	145.24	145,000	-1.91(-1.30%)
Oct 18, 2017	147.36	149.00	146.81	147.15	173,142	+0.48(+0.33%)
Oct 17, 2017	147.57	148.32	146.32	146.67	107,492	-0.82(-0.56%)
Oct 16, 2017	147.30	147.94	146.19	147.49	151,123	+0.65(+0.44%)
Oct 13, 2017	147.04	148.26	146.56	146.84	137,018	+0.36(+0.25%)
Oct 12, 2017	146.07	147.87	146.00	146.48	157,525	+0.20(+0.14%)
Oct 11, 2017	146.06	146.40	145.45	146.28	131,307	+0.81(+0.56%)
Oct 10, 2017	145.79	146.28	144.66	145.47	97,725	+0.58(+0.40%)
Oct 09, 2017	144.04	145.53	144.00	144.89	87,100	+0.93(+0.65%)
Oct 06, 2017	142.44	144.17	142.42	143.96	145,055	+1.02(+0.71%)
Oct 05, 2017	142.42	143.75	142.42	142.94	141,675	+0.53(+0.37%)
Oct 04, 2017	143.43	143.77	142.05	142.41	171,514	-0.54(-0.38%)
Oct 03, 2017	142.38	143.97	141.76	142.95	168,263	+0.70(+0.49%)

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.