Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	15.94	16.66	15.91	16.30	1,501,912	-0.51(-3.06%)
Apr 29, 2002	17.55	17.75	16.82	16.82	4,121,654	-1.93(-10.28%)
Apr 26, 2002	19.24	19.45	18.73	18.74	487,340	-0.56(-2.89%)
Apr 25, 2002	18.64	19.38	18.62	19.30	228,398	+0.59(+3.16%)
Apr 24, 2002	18.80	19.09	18.38	18.71	649,407	+0.44(+2.40%)
Apr 23, 2002	18.42	18.50	18.21	18.27	198,537	-0.12(-0.67%)
Apr 22, 2002	18.64	18.64	18.33	18.40	82,971	-0.18(-0.98%)
Apr 19, 2002	18.72	18.72	18.50	18.58	149,986	-0.13(-0.72%)
Apr 18, 2002	18.54	18.71	18.40	18.71	82,743	+0.17(+0.91%)
Apr 17, 2002	18.63	18.69	18.54	18.54	134,486	-0.01(-0.08%)
Apr 16, 2002	18.37	18.56	18.22	18.56	477,767	+0.21(+1.16%)
Apr 15, 2002	18.79	18.86	18.31	18.34	167,537	-0.45(-2.38%)
Apr 12, 2002	18.54	18.79	18.47	18.79	374,737	+0.25(+1.34%)
Apr 11, 2002	18.62	18.77	18.53	18.54	244,810	-0.05(-0.27%)
Apr 10, 2002	18.43	18.59	18.31	18.59	290,398	+0.18(+0.95%)
Apr 09, 2002	18.62	18.84	18.35	18.42	339,634	-0.05(-0.29%)
Apr 08, 2002	18.03	18.62	17.99	18.47	269,655	+0.30(+1.63%)
Apr 05, 2002	17.63	18.24	17.63	18.17	206,971	+0.47(+2.64%)
Apr 04, 2002	17.55	17.79	17.40	17.71	292,678	-0.19(-1.05%)
Apr 03, 2002	18.22	18.32	17.89	17.89	480,502	-0.39(-2.13%)
Apr 02, 2002	18.43	18.43	18.22	18.28	360,604	-0.26(-1.39%)

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.