Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	362.06	364.26	335.32	352.94	559,501	-4.05(-1.13%)
Apr 29, 2020	330.71	359.76	330.71	356.99	326,593	+32.10(+9.88%)
Apr 28, 2020	315.50	330.00	311.68	324.89	343,618	+15.23(+4.92%)
Apr 27, 2020	304.95	312.70	302.99	309.66	247,397	+9.62(+3.21%)
Apr 24, 2020	303.50	305.79	296.68	300.04	210,000	-2.22(-0.73%)
Apr 23, 2020	303.56	309.21	299.94	302.26	176,445	-1.62(-0.53%)
Apr 22, 2020	302.29	307.63	295.20	303.88	155,065	+12.32(+4.23%)
Apr 21, 2020	301.17	301.63	287.15	291.56	190,318	-15.78(-5.13%)
Apr 20, 2020	314.24	320.68	306.72	307.34	149,112	-11.92(-3.73%)
Apr 17, 2020	309.99	320.80	303.96	319.26	299,700	+17.74(+5.88%)
Apr 16, 2020	314.99	317.88	299.53	301.52	328,735	-8.44(-2.72%)
Apr 15, 2020	303.06	317.50	303.04	309.96	244,140	-3.22(-1.03%)
Apr 14, 2020	309.34	315.33	305.85	313.18	268,854	+15.18(+5.09%)
Apr 13, 2020	301.50	303.00	291.71	298.00	206,224	-3.11(-1.03%)
Apr 09, 2020	310.00	323.23	298.53	301.11	285,900	+0.42(+0.14%)
Apr 08, 2020	304.03	307.00	299.04	300.69	331,298	+3.10(+1.04%)
Apr 07, 2020	314.44	317.41	296.96	297.59	193,113	-4.01(-1.33%)
Apr 06, 2020	272.68	302.75	272.68	301.60	283,409	+37.75(+14.31%)
Apr 03, 2020	280.22	282.31	259.37	263.85	403,600	-19.07(-6.74%)
Apr 02, 2020	285.44	294.68	276.19	282.92	370,793	-5.90(-2.04%)
Apr 01, 2020	296.40	306.13	285.23	288.82	436,496	-18.87(-6.13%)
Mar 31, 2020	313.00	329.38	304.01	307.69	693,472	-6.14(-1.96%)
Mar 30, 2020	294.04	315.23	289.00	313.83	490,371	+22.77(+7.82%)
Mar 27, 2020	290.48	303.36	280.16	291.06	277,500	-13.94(-4.57%)
Mar 26, 2020	274.65	306.04	270.21	305.00	272,731	+36.07(+13.41%)
Mar 25, 2020	269.01	285.00	257.02	268.93	310,826	-0.38(-0.14%)
Mar 24, 2020	244.74	271.29	240.86	269.31	298,969	+38.17(+16.51%)
Mar 23, 2020	236.82	248.29	219.71	231.14	419,406	-10.29(-4.26%)
Mar 20, 2020	245.70	265.93	237.60	241.43	516,900	-3.35(-1.37%)
Mar 19, 2020	210.71	254.00	202.25	244.78	502,470	+32.78(+15.46%)
Mar 18, 2020	232.50	234.33	177.65	212.00	596,725	-33.69(-13.71%)
Mar 17, 2020	247.27	251.40	212.94	245.69	559,436	+5.01(+2.08%)
Mar 16, 2020	250.00	294.16	238.04	240.68	842,229	-62.87(-20.71%)
Mar 13, 2020	294.03	304.03	255.70	303.55	517,900	+24.42(+8.75%)
Mar 12, 2020	293.20	298.69	274.60	279.13	623,937	-35.41(-11.26%)
Mar 11, 2020	329.18	333.46	306.36	314.54	319,335	-22.02(-6.54%)
Mar 10, 2020	324.00	336.64	311.89	336.56	450,855	+20.70(+6.55%)
Mar 09, 2020	330.65	339.43	315.24	315.86	390,027	-42.07(-11.75%)
Mar 06, 2020	370.86	370.88	345.32	357.93	404,500	-22.47(-5.91%)
Mar 05, 2020	381.93	389.75	377.17	380.40	217,379	-11.17(-2.85%)
Mar 04, 2020	380.64	392.74	377.15	391.57	239,499	+18.96(+5.09%)
Mar 03, 2020	388.38	394.14	367.15	372.61	305,869	-14.45(-3.73%)
Mar 02, 2020	382.53	387.18	371.12	387.06	294,336	+11.03(+2.93%)
Feb 28, 2020	361.07	380.42	351.99	376.03	634,200	+9.93(+2.71%)
Feb 27, 2020	381.28	389.11	366.10	366.10	456,727	-24.26(-6.21%)
Feb 26, 2020	390.38	398.91	384.53	390.36	249,753	-0.02(-0.01%)
Feb 25, 2020	407.35	408.97	387.28	390.38	220,002	-12.33(-3.06%)
Feb 24, 2020	396.72	405.99	391.28	402.71	290,635	-6.77(-1.65%)
Feb 21, 2020	416.46	416.46	402.58	409.48	300,400	-10.64(-2.53%)
Feb 20, 2020	430.00	430.77	413.31	420.12	225,014	-11.66(-2.70%)
Feb 19, 2020	434.32	436.69	430.24	431.78	191,096	+1.23(+0.29%)
Feb 18, 2020	423.96	430.76	419.87	430.55	192,254	+5.97(+1.41%)
Feb 14, 2020	420.00	425.21	417.05	424.58	142,900	+6.49(+1.55%)
Feb 13, 2020	409.00	420.54	409.00	418.09	205,490	+7.52(+1.83%)
Feb 12, 2020	411.50	413.87	405.82	410.57	157,733	-1.18(-0.29%)
Feb 11, 2020	421.00	421.00	410.29	411.75	171,796	-7.97(-1.90%)
Feb 10, 2020	416.37	421.14	414.36	419.72	232,644	+2.12(+0.51%)
Feb 07, 2020	413.41	418.17	410.68	417.60	147,800	+3.88(+0.94%)
Feb 06, 2020	412.77	415.00	408.68	413.72	203,832	+2.91(+0.71%)
Feb 05, 2020	421.68	422.43	405.76	410.81	235,043	-10.77(-2.55%)
Feb 04, 2020	420.02	426.98	417.96	421.58	352,923	+5.75(+1.38%)

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.