Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	18.43	18.63	18.41	18.54	232,501	+0.00(+0.00%)
Mar 28, 2002	18.43	18.63	18.41	18.54	232,501	+0.08(+0.46%)
Mar 27, 2002	18.48	18.73	18.36	18.45	209,707	-0.04(-0.24%)
Mar 26, 2002	18.51	18.52	18.38	18.50	268,060	-0.03(-0.14%)
Mar 25, 2002	18.54	18.61	18.43	18.53	355,590	-0.16(-0.88%)
Mar 22, 2002	18.69	19.05	18.66	18.69	295,413	+0.00(+0.00%)
Mar 21, 2002	18.67	18.71	18.51	18.69	247,317	-0.03(-0.16%)
Mar 20, 2002	18.89	18.92	18.60	18.72	372,457	-0.22(-1.16%)
Mar 19, 2002	19.10	19.13	18.78	18.94	775,004	-0.16(-0.84%)
Mar 18, 2002	19.23	19.29	19.03	19.10	144,971	-0.06(-0.31%)
Mar 15, 2002	18.65	19.16	18.65	19.16	199,905	+0.29(+1.55%)
Mar 14, 2002	18.66	18.86	18.62	18.86	319,119	+0.18(+0.94%)
Mar 13, 2002	18.92	18.92	18.66	18.69	310,229	-0.20(-1.07%)
Mar 12, 2002	18.86	19.14	18.76	18.89	122,633	-0.05(-0.25%)
Mar 11, 2002	19.14	19.15	18.73	18.94	170,728	-0.21(-1.11%)
Mar 08, 2002	18.72	19.30	18.72	19.15	324,362	+0.49(+2.63%)
Mar 07, 2002	18.73	18.73	18.35	18.66	294,729	-0.08(-0.45%)
Mar 06, 2002	18.91	19.07	18.54	18.74	319,119	-0.17(-0.91%)
Mar 05, 2002	18.64	18.98	18.57	18.92	288,347	+0.22(+1.19%)
Mar 04, 2002	18.59	18.79	18.45	18.69	280,369	+0.18(+0.98%)
Mar 01, 2002	17.94	18.54	17.90	18.51	359,237	+0.57(+3.18%)
Feb 28, 2002	17.84	17.94	17.67	17.94	270,795	+0.11(+0.61%)
Feb 27, 2002	17.64	17.96	17.64	17.83	538,855	+0.20(+1.13%)
Feb 26, 2002	17.78	17.82	17.48	17.64	1,572,802	-0.17(-0.97%)
Feb 25, 2002	17.58	17.84	17.55	17.81	250,280	+0.28(+1.59%)
Feb 22, 2002	17.29	17.67	17.20	17.53	307,722	+0.24(+1.37%)
Feb 21, 2002	17.34	17.49	17.26	17.29	415,311	-0.07(-0.42%)
Feb 20, 2002	17.55	17.64	17.25	17.37	449,730	-0.13(-0.75%)
Feb 19, 2002	17.98	17.98	17.49	17.50	300,428	-0.55(-3.05%)
Feb 18, 2002	17.75	18.28	17.73	18.05	549,569	+0.00(+0.00%)
Feb 15, 2002	17.75	18.28	17.73	18.05	549,569	+0.30(+1.68%)
Feb 14, 2002	17.97	18.02	17.62	17.75	408,700	-0.22(-1.24%)
Feb 13, 2002	17.99	18.12	17.84	17.97	371,090	-0.04(-0.24%)
Feb 12, 2002	17.87	18.13	17.86	18.02	334,391	+0.07(+0.39%)
Feb 11, 2002	17.65	18.03	17.62	17.95	425,112	+0.30(+1.67%)
Feb 08, 2002	17.55	17.67	17.40	17.65	360,149	+0.10(+0.58%)
Feb 07, 2002	17.49	17.67	17.45	17.55	436,509	+0.13(+0.76%)
Feb 06, 2002	17.48	17.67	17.40	17.42	403,913	-0.01(-0.08%)
Feb 05, 2002	17.07	17.55	17.02	17.43	430,811	+0.36(+2.11%)
Feb 04, 2002	17.11	17.61	16.96	17.07	889,203	-0.04(-0.22%)
Feb 01, 2002	16.70	17.48	16.58	17.11	528,598	+0.41(+2.43%)
Jan 31, 2002	16.30	16.74	16.23	16.70	688,158	+0.40(+2.44%)
Jan 30, 2002	16.58	16.58	15.57	16.31	1,819,664	+1.32(+8.84%)
Jan 29, 2002	14.48	15.29	14.42	14.98	664,680	+0.50(+3.48%)
Jan 28, 2002	14.54	14.80	14.39	14.48	541,363	-0.06(-0.40%)
Jan 25, 2002	14.88	14.92	14.54	14.54	455,428	-0.34(-2.30%)
Jan 24, 2002	14.49	15.09	14.49	14.88	612,937	+0.53(+3.71%)
Jan 23, 2002	14.02	14.58	14.02	14.35	905,615	+0.40(+2.87%)
Jan 22, 2002	13.97	14.25	13.75	13.95	310,229	-0.03(-0.19%)
Jan 21, 2002	13.99	14.18	13.66	13.97	980,152	+0.00(+0.00%)
Jan 18, 2002	13.99	14.18	13.66	13.97	561,422	-0.06(-0.46%)
Jan 17, 2002	14.03	14.22	13.54	14.04	504,664	+0.05(+0.38%)
Jan 16, 2002	14.04	14.30	13.86	13.98	541,363	-0.14(-0.97%)
Jan 15, 2002	14.18	14.40	14.04	14.12	616,128	+0.10(+0.69%)
Jan 14, 2002	13.75	14.11	13.61	14.02	851,364	-0.01(-0.10%)
Jan 11, 2002	14.27	14.27	13.45	14.04	630,488	-0.29(-2.00%)

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.