Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	23.41	23.41	22.46	22.75	975,632	-0.20(-0.86%)
Sep 29, 2008	23.68	24.09	22.50	22.95	1,408,158	-1.03(-4.28%)
Sep 26, 2008	23.14	24.03	23.14	23.98	0	+0.30(+1.25%)
Sep 25, 2008	23.71	24.13	23.61	23.68	533,522	+0.07(+0.29%)
Sep 24, 2008	24.08	24.17	23.58	23.61	792,734	-0.42(-1.77%)
Sep 23, 2008	24.52	24.95	23.83	24.04	599,091	-0.53(-2.17%)
Sep 22, 2008	25.66	25.66	24.39	24.57	479,734	-1.10(-4.27%)
Sep 19, 2008	25.52	27.48	24.97	25.66	0	+1.29(+5.31%)
Sep 18, 2008	23.53	26.01	23.50	24.37	1,620,994	+1.02(+4.35%)
Sep 17, 2008	24.12	24.17	22.94	23.35	954,869	-1.10(-4.48%)
Sep 16, 2008	23.65	24.52	23.29	24.45	776,032	+0.20(+0.81%)
Sep 15, 2008	23.93	24.96	23.90	24.25	626,337	-0.60(-2.42%)
Sep 12, 2008	24.51	25.20	24.19	24.86	0	+0.10(+0.40%)
Sep 11, 2008	23.88	25.10	23.78	24.76	376,234	+0.33(+1.33%)
Sep 10, 2008	24.54	24.98	24.00	24.43	309,062	+0.05(+0.20%)
Sep 09, 2008	24.13	25.33	24.13	24.38	746,010	+0.19(+0.78%)
Sep 08, 2008	24.65	25.07	23.62	24.19	554,380	+0.37(+1.53%)
Sep 05, 2008	23.70	23.94	23.00	23.83	0	-0.02(-0.08%)
Sep 04, 2008	23.42	23.97	23.41	23.85	644,696	+0.20(+0.83%)
Sep 03, 2008	23.19	24.01	23.04	23.65	450,022	+0.45(+1.96%)

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.