Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.84	41.56	40.84	41.22	537,336	+0.57(+1.41%)
Oct 28, 2005	39.77	40.75	39.69	40.65	541,692	+0.96(+2.41%)
Oct 27, 2005	40.13	40.37	39.43	39.69	394,492	-0.44(-1.11%)
Oct 26, 2005	40.57	40.74	39.70	40.14	593,865	-0.73(-1.79%)
Oct 25, 2005	41.24	41.41	40.61	40.87	349,613	-0.46(-1.12%)
Oct 24, 2005	40.98	41.46	40.61	41.33	348,701	+0.40(+0.99%)
Oct 21, 2005	40.64	41.18	40.58	40.92	300,478	+0.38(+0.95%)
Oct 20, 2005	41.13	41.51	40.22	40.54	259,043	-0.59(-1.44%)
Oct 19, 2005	40.37	41.17	40.11	41.13	249,520	+0.55(+1.36%)
Oct 18, 2005	41.31	41.31	40.57	40.58	334,214	-0.73(-1.77%)
Oct 17, 2005	41.48	41.62	41.01	41.31	276,671	-0.12(-0.29%)
Oct 14, 2005	40.91	41.76	40.90	41.43	348,498	+0.51(+1.25%)
Oct 13, 2005	41.03	41.36	40.36	40.91	518,999	-0.07(-0.17%)
Oct 12, 2005	41.57	41.96	40.59	40.98	430,456	-0.68(-1.63%)
Oct 11, 2005	41.90	42.35	41.24	41.67	398,139	-0.14(-0.33%)
Oct 10, 2005	42.42	42.43	41.49	41.80	257,220	-0.51(-1.21%)
Oct 07, 2005	42.69	42.88	41.90	42.32	400,368	+0.16(+0.37%)
Oct 06, 2005	41.88	42.28	41.41	42.16	869,321	+0.23(+0.54%)
Oct 05, 2005	42.54	42.54	41.93	41.93	370,583	-0.74(-1.74%)
Oct 04, 2005	43.43	43.68	42.67	42.67	369,874	-0.83(-1.91%)

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.