Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	407.77	421.19	407.77	418.04	254,358	+12.01(+2.96%)
Jun 29, 2020	408.36	409.43	397.68	406.03	218,906	-0.17(-0.04%)
Jun 26, 2020	417.35	419.98	406.20	406.20	415,400	-10.17(-2.44%)
Jun 25, 2020	409.02	416.89	405.01	416.37	177,754	+7.31(+1.79%)
Jun 24, 2020	425.53	427.78	407.42	409.06	199,135	-16.47(-3.87%)
Jun 23, 2020	432.88	434.63	423.05	425.53	170,467	-2.94(-0.69%)
Jun 22, 2020	421.74	433.14	420.15	428.47	186,026	+6.57(+1.56%)
Jun 19, 2020	426.32	428.53	418.29	421.90	352,600	-2.09(-0.49%)
Jun 18, 2020	419.92	427.41	418.55	423.99	170,106	+1.56(+0.37%)
Jun 17, 2020	428.76	430.00	420.60	422.43	142,368	-2.89(-0.68%)
Jun 16, 2020	427.90	431.62	415.37	425.32	192,381	+5.78(+1.38%)
Jun 15, 2020	405.00	420.27	403.40	419.54	201,489	+6.02(+1.46%)
Jun 12, 2020	417.63	420.96	399.04	413.52	256,200	+10.11(+2.51%)
Jun 11, 2020	412.19	426.14	401.95	403.41	315,024	-23.46(-5.50%)
Jun 10, 2020	427.17	429.59	420.31	426.87	288,550	+7.36(+1.75%)
Jun 09, 2020	407.20	426.94	407.20	419.51	262,847	+7.61(+1.85%)
Jun 08, 2020	420.00	423.25	405.18	411.90	342,697	-8.81(-2.09%)
Jun 05, 2020	411.10	427.24	409.50	420.71	290,800	+13.64(+3.35%)
Jun 04, 2020	416.63	419.80	404.69	407.07	314,089	-16.85(-3.97%)
Jun 03, 2020	419.00	425.95	416.52	423.92	203,057	+7.68(+1.85%)
Jun 02, 2020	407.80	417.73	398.83	416.24	411,101	+8.40(+2.06%)
Jun 01, 2020	401.70	414.95	400.90	407.84	290,133	+5.19(+1.29%)
May 29, 2020	400.37	407.53	394.60	402.65	1,864,200	+5.04(+1.27%)
May 28, 2020	398.40	407.25	395.34	397.61	340,940	+2.67(+0.68%)
May 27, 2020	396.55	398.19	372.62	394.94	301,630	-1.61(-0.41%)
May 26, 2020	398.95	402.61	395.00	396.55	332,912	+7.15(+1.84%)
May 22, 2020	385.00	389.99	382.47	389.40	180,300	+4.22(+1.10%)
May 21, 2020	386.11	389.38	381.44	385.18	209,510	+1.58(+0.41%)
May 20, 2020	378.78	387.33	376.73	383.60	240,735	+14.52(+3.93%)
May 19, 2020	370.00	379.20	369.08	369.08	184,933	+2.41(+0.66%)
May 18, 2020	363.92	375.10	360.97	366.67	250,104	+14.31(+4.06%)
May 15, 2020	347.40	358.79	344.23	352.36	224,400	+2.44(+0.70%)
May 14, 2020	343.46	350.16	337.04	349.92	165,963	-0.02(-0.01%)
May 13, 2020	354.36	357.24	341.53	349.94	356,548	-1.64(-0.47%)
May 12, 2020	371.39	373.30	351.58	351.58	281,009	-19.00(-5.13%)
May 11, 2020	366.60	376.41	366.60	370.58	232,036	-0.52(-0.14%)
May 08, 2020	371.42	375.05	367.41	371.10	191,300	+4.52(+1.23%)
May 07, 2020	364.04	371.19	360.07	366.58	228,181	+9.28(+2.60%)
May 06, 2020	359.35	362.87	354.46	357.30	239,679	+3.89(+1.10%)
May 05, 2020	349.52	360.92	349.52	353.41	257,952	+7.58(+2.19%)
May 04, 2020	332.27	346.32	327.90	345.83	237,774	+9.22(+2.74%)
May 01, 2020	340.30	349.68	330.01	336.61	295,400	-16.33(-4.63%)
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%)

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.