Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	43.78	43.79	43.50	43.60	208,491	-0.34(-0.76%)
Dec 29, 2005	44.38	44.56	43.88	43.94	303,416	-0.25(-0.56%)
Dec 28, 2005	43.34	44.38	43.33	44.18	385,678	+0.87(+2.01%)
Dec 27, 2005	43.95	44.15	43.21	43.31	532,068	-0.53(-1.22%)
Dec 23, 2005	43.78	44.09	43.73	43.85	173,033	+0.07(+0.16%)
Dec 22, 2005	43.75	43.92	43.63	43.78	488,303	-0.02(-0.04%)
Dec 21, 2005	43.26	43.81	43.17	43.80	555,267	+0.78(+1.81%)
Dec 20, 2005	42.67	43.56	41.92	43.02	1,159,669	+0.16(+0.37%)
Dec 19, 2005	43.15	43.26	42.56	42.86	495,698	-0.30(-0.69%)
Dec 16, 2005	43.88	44.05	43.12	43.16	693,654	-0.77(-1.75%)
Dec 15, 2005	43.88	44.19	43.77	43.93	563,068	+0.20(+0.45%)
Dec 14, 2005	43.58	44.12	43.14	43.73	1,025,335	-0.03(-0.07%)
Dec 13, 2005	44.38	44.38	42.66	43.76	1,678,264	-2.15(-4.69%)
Dec 12, 2005	46.39	46.39	45.61	45.91	452,541	-0.48(-1.04%)
Dec 09, 2005	46.86	46.93	46.15	46.39	678,964	-0.55(-1.18%)
Dec 08, 2005	46.83	47.37	46.56	46.95	820,491	+0.12(+0.25%)
Dec 07, 2005	46.44	46.99	46.44	46.83	621,219	+0.55(+1.19%)
Dec 06, 2005	45.38	46.56	45.34	46.27	968,299	+1.05(+2.31%)
Dec 05, 2005	45.15	45.38	45.04	45.23	351,841	-0.41(-0.91%)
Dec 02, 2005	45.26	45.73	45.13	45.64	709,154	-0.01(-0.02%)

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.