Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		169.37	169.37	169.37	0	+1.86(+1.11%)
Mar 28, 2018	166.03	168.59	165.04	167.51	203,863	+1.76(+1.06%)
Mar 27, 2018	170.54	171.78	164.80	165.75	193,031	-4.18(-2.46%)
Mar 26, 2018	165.34	170.16	164.37	169.93	213,578	+6.83(+4.19%)
Mar 23, 2018	168.03	168.55	163.10	163.10	140,788	-4.66(-2.78%)
Mar 22, 2018	169.54	171.59	167.52	167.76	167,585	-3.12(-1.83%)
Mar 21, 2018	170.00	172.86	170.00	170.88	117,543	+0.92(+0.54%)
Mar 20, 2018	167.71	170.80	167.71	169.96	169,636	+2.36(+1.41%)
Mar 19, 2018	169.66	170.13	166.09	167.60	259,469	-3.05(-1.79%)
Mar 16, 2018	171.64	172.89	169.28	170.65	351,476	-0.65(-0.38%)
Mar 15, 2018	173.67	173.67	170.90	171.30	266,044	-2.45(-1.41%)
Mar 14, 2018	177.30	177.30	173.28	173.75	248,504	-2.35(-1.33%)
Mar 13, 2018	178.05	178.05	175.26	176.10	136,338	-1.04(-0.59%)
Mar 12, 2018	178.77	179.21	175.96	177.14	190,697	-0.95(-0.53%)
Mar 09, 2018	179.00	179.58	177.16	178.09	294,038	+0.45(+0.25%)
Mar 08, 2018	178.63	178.95	176.02	177.64	117,893	-0.21(-0.12%)
Mar 07, 2018		178.18		177.85	139,958	+1.95(+1.11%)
Mar 06, 2018	174.31	176.14	173.87	175.90	156,893	+2.41(+1.39%)
Mar 05, 2018	172.00	173.83	170.77	173.49	102,343	+1.27(+0.74%)
Mar 02, 2018	168.12	172.56	167.40	172.22	141,471	+2.62(+1.54%)
Mar 01, 2018	169.99	170.94	167.06	169.60	210,479	-0.34(-0.20%)
Feb 28, 2018	173.64	174.03	169.85	169.94	157,448	-2.75(-1.59%)
Feb 27, 2018	175.81	176.41	172.59	172.69	145,859	-2.56(-1.46%)
Feb 26, 2018	177.35	177.74	174.72	175.25	167,576	-1.05(-0.60%)
Feb 23, 2018	174.48	176.46	173.15	176.30	144,449	+3.55(+2.05%)
Feb 22, 2018	172.44	174.31	171.88	172.75	155,734	+0.41(+0.24%)
Feb 21, 2018	172.25	176.25	172.22	172.34	233,089	+0.32(+0.19%)
Feb 20, 2018	166.50	173.20	166.49	172.02	356,141	+5.54(+3.33%)
Feb 16, 2018		166.48	166.48	166.48	0	+0.74(+0.45%)
Feb 15, 2018	164.97	166.44	163.81	165.74	127,736	+2.02(+1.23%)
Feb 14, 2018	158.15	164.51	158.15	163.72	168,344	+4.00(+2.50%)
Feb 13, 2018	158.73	159.84	157.75	159.72	74,914	-0.11(-0.07%)
Feb 12, 2018	158.36	161.11	157.38	159.83	159,787	+2.01(+1.27%)
Feb 09, 2018	157.91	158.88	153.61	157.82	155,481	+1.57(+1.00%)
Feb 08, 2018	163.58	163.58	156.20	156.25	156,713	-6.94(-4.25%)
Feb 07, 2018	164.32	164.99	162.60	163.19	126,430	-1.28(-0.78%)
Feb 06, 2018	160.54	165.45	160.54	164.47	195,277	-1.65(-0.99%)
Feb 05, 2018	167.68	170.34	164.42	166.12	94,882	-3.26(-1.92%)
Feb 02, 2018	171.88	172.31	169.34	169.38	122,099	-3.46(-2.00%)
Feb 01, 2018	172.19	173.87	170.87	172.84	182,534	+0.18(+0.10%)
Jan 31, 2018	174.12	175.08	172.15	172.66	223,194	-0.86(-0.50%)
Jan 30, 2018	174.17	174.26	172.67	173.52	298,845	-2.61(-1.48%)
Jan 29, 2018	169.97	177.91	168.97	176.13	421,569	+6.04(+3.55%)
Jan 26, 2018	170.99	170.99	163.44	170.09	347,324	+7.20(+4.42%)
Jan 25, 2018	163.61	164.18	161.82	162.89	138,659	+0.01(+0.01%)
Jan 24, 2018	164.56	165.55	162.59	162.88	139,578	-1.14(-0.70%)
Jan 23, 2018	163.40	165.14	162.54	164.02	123,361	+0.50(+0.31%)
Jan 22, 2018	162.78	164.05	162.39	163.52	117,578	+0.07(+0.04%)
Jan 19, 2018	160.94	164.76	160.94	163.45	195,303	+2.25(+1.40%)
Jan 18, 2018	162.52	163.28	160.91	161.20	106,571	-1.12(-0.69%)
Jan 17, 2018	160.62	162.77	159.73	162.32	163,366	+2.57(+1.61%)
Jan 16, 2018	160.19	160.93	159.09	159.75	176,122	+0.19(+0.12%)
Jan 12, 2018		159.56	159.56	159.56	0	-0.69(-0.43%)
Jan 11, 2018	158.77	161.23	157.44	160.25	199,496	+2.03(+1.28%)
Jan 10, 2018	158.38	160.18	157.54	158.22	134,627	-0.14(-0.09%)
Jan 09, 2018	159.30	159.30	157.64	158.36	97,909	-0.50(-0.31%)
Jan 08, 2018	156.53	159.14	156.20	158.86	111,881	+1.94(+1.24%)
Jan 05, 2018	155.67	157.46	155.54	156.92	100,914	+1.74(+1.12%)
Jan 04, 2018	154.07	156.51	154.07	155.18	131,850	+1.75(+1.14%)
Jan 03, 2018	153.42	155.12	153.21	153.43	128,147	+0.04(+0.03%)

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.