Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.