Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.95	32.05	31.67	31.73	523,429	-0.25(-0.77%)
Dec 28, 2007	32.48	32.63	31.82	31.98	512,544	-0.45(-1.40%)
Dec 27, 2007	33.17	33.30	32.34	32.44	341,305	-0.78(-2.35%)
Dec 26, 2007	33.36	33.38	32.66	33.22	356,198	-0.06(-0.18%)
Dec 24, 2007	32.43	33.40	32.40	33.27	309,786	+0.76(+2.34%)
Dec 21, 2007	33.69	33.69	32.33	32.51	1,157,645	-0.75(-2.26%)
Dec 20, 2007	33.56	33.61	33.04	33.27	587,483	-0.03(-0.09%)
Dec 19, 2007	33.85	33.85	33.16	33.29	518,796	-0.52(-1.55%)
Dec 18, 2007	34.40	34.55	33.72	33.82	401,903	-0.34(-0.98%)
Dec 17, 2007	34.17	34.73	33.98	34.15	499,751	-0.11(-0.32%)
Dec 14, 2007	34.48	34.66	34.06	34.26	559,926	-0.35(-1.00%)
Dec 13, 2007	34.64	34.85	33.43	34.61	1,389,364	-0.27(-0.76%)
Dec 12, 2007	35.12	35.30	34.57	34.87	642,088	+0.31(+0.89%)
Dec 11, 2007	35.82	35.92	34.42	34.57	580,594	-1.28(-3.58%)
Dec 10, 2007	35.44	35.92	35.44	35.85	306,003	+0.26(+0.72%)
Dec 07, 2007	35.93	36.04	35.53	35.59	448,291	-0.34(-0.93%)
Dec 06, 2007	35.55	36.13	35.32	35.93	549,898	+0.27(+0.75%)
Dec 05, 2007	36.08	36.23	35.39	35.66	984,002	-0.13(-0.36%)
Dec 04, 2007	35.38	36.07	35.38	35.79	699,428	+0.18(+0.50%)

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.