Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.45	39.33	38.27	39.11	674,912	+0.81(+2.11%)
Mar 30, 2006	38.40	38.50	38.18	38.30	577,555	-0.05(-0.13%)
Mar 29, 2006	38.48	38.76	38.26	38.35	945,302	-0.25(-0.64%)
Mar 28, 2006	39.24	39.47	38.37	38.60	1,493,073	+0.33(+0.85%)
Mar 27, 2006	38.79	38.79	37.81	38.27	980,253	-0.49(-1.27%)
Mar 24, 2006	38.77	38.87	38.62	38.76	436,332	-0.03(-0.08%)
Mar 23, 2006	38.85	39.02	38.58	38.79	335,733	-0.16(-0.41%)
Mar 22, 2006	38.89	39.18	38.31	38.95	1,094,630	-0.07(-0.18%)
Mar 21, 2006	39.33	39.48	38.74	39.02	753,223	-0.38(-0.95%)
Mar 20, 2006	39.43	39.82	39.21	39.39	815,223	-0.03(-0.08%)
Mar 17, 2006	38.64	39.78	38.50	39.42	1,294,003	+1.01(+2.62%)
Mar 16, 2006	38.47	39.52	38.30	38.42	1,918,768	-0.10(-0.26%)
Mar 15, 2006	38.69	38.74	35.89	38.52	5,513,977	-0.35(-0.89%)
Mar 14, 2006	41.50	41.50	37.31	38.86	4,725,601	-2.75(-6.62%)
Mar 13, 2006	42.06	42.19	41.51	41.62	242,024	-0.38(-0.89%)
Mar 10, 2006	41.91	42.11	41.56	41.99	559,016	+0.08(+0.19%)
Mar 09, 2006	42.29	42.29	41.66	41.91	261,070	-0.38(-0.91%)
Mar 08, 2006	42.15	42.46	42.01	42.30	433,495	+0.05(+0.12%)
Mar 07, 2006	42.45	42.52	42.15	42.25	721,615	-0.25(-0.58%)
Mar 06, 2006	42.94	43.05	42.43	42.49	238,478	-0.45(-1.06%)
Mar 03, 2006	43.29	43.51	42.94	42.95	150,948	-0.44(-1.02%)
Mar 02, 2006	43.09	43.50	42.94	43.39	305,240	+0.23(+0.53%)
Mar 01, 2006	42.12	43.45	42.12	43.17	499,852	+1.10(+2.60%)
Feb 28, 2006	42.69	42.73	42.00	42.07	570,159	-0.62(-1.46%)
Feb 27, 2006	42.67	42.86	42.48	42.69	492,963	+0.00(+0.00%)
Feb 24, 2006	42.96	43.02	42.56	42.69	385,070	-0.28(-0.64%)
Feb 23, 2006	43.33	43.37	42.92	42.97	283,459	-0.55(-1.27%)
Feb 22, 2006	43.46	43.64	43.05	43.52	367,645	+0.03(+0.07%)
Feb 21, 2006	43.71	43.72	42.88	43.49	513,022	-0.27(-0.61%)
Feb 17, 2006	43.77	43.88	43.42	43.76	447,577	+0.00(+0.00%)
Feb 16, 2006	43.75	43.78	43.43	43.76	264,919	+0.00(+0.00%)
Feb 15, 2006	43.75	43.81	43.22	43.76	239,086	+0.02(+0.05%)
Feb 14, 2006	43.57	43.94	43.25	43.74	409,485	+0.23(+0.52%)
Feb 13, 2006	43.73	43.88	43.44	43.51	185,798	-0.32(-0.72%)
Feb 10, 2006	43.83	43.99	43.45	43.83	262,893	+0.00(+0.00%)
Feb 09, 2006	43.87	44.10	43.73	43.83	463,077	-0.03(-0.07%)
Feb 08, 2006	44.07	44.07	43.67	43.86	380,106	-0.06(-0.13%)
Feb 07, 2006	44.08	44.08	43.68	43.92	646,343	-0.17(-0.38%)
Feb 06, 2006	43.77	44.24	43.69	44.08	680,078	+0.51(+1.18%)
Feb 03, 2006	43.27	43.93	43.23	43.57	671,163	-0.15(-0.34%)
Feb 02, 2006	43.87	43.90	43.30	43.72	677,039	-0.19(-0.43%)
Feb 01, 2006	43.69	44.04	43.64	43.91	377,168	+0.16(+0.36%)
Jan 31, 2006	43.50	43.76	43.13	43.75	439,574	+0.20(+0.45%)
Jan 30, 2006	44.42	44.57	43.30	43.55	723,843	-0.70(-1.58%)
Jan 27, 2006	43.93	44.45	43.88	44.25	712,092	+0.33(+0.74%)
Jan 26, 2006	45.16	45.63	43.92	43.93	856,151	-0.69(-1.55%)
Jan 25, 2006	44.81	45.13	44.32	44.62	659,209	-0.20(-0.44%)
Jan 24, 2006	45.06	45.42	44.78	44.81	370,887	-0.25(-0.55%)
Jan 23, 2006	45.11	45.27	45.02	45.06	395,505	-0.10(-0.22%)
Jan 20, 2006	45.70	45.84	45.16	45.16	246,988	-0.61(-1.34%)
Jan 19, 2006	45.66	46.10	45.44	45.77	476,146	+0.16(+0.35%)
Jan 18, 2006	45.60	45.90	45.46	45.61	395,606	-0.21(-0.45%)
Jan 17, 2006	45.91	46.05	45.75	45.82	458,924	-0.27(-0.58%)
Jan 13, 2006	46.30	46.37	45.96	46.09	210,416	-0.32(-0.68%)
Jan 12, 2006	47.14	47.17	46.38	46.40	691,121	-0.75(-1.59%)
Jan 11, 2006	46.36	47.27	46.27	47.15	671,974	+0.78(+1.68%)
Jan 10, 2006	46.10	46.38	45.96	46.37	251,344	+0.08(+0.17%)
Jan 09, 2006	45.60	46.65	45.60	46.29	609,467	+0.43(+0.95%)
Jan 06, 2006	45.55	46.04	45.41	45.86	339,583	+0.31(+0.67%)
Jan 05, 2006	45.26	45.64	45.26	45.55	380,917	-0.01(-0.02%)
Jan 04, 2006	44.65	46.05	44.61	45.56	791,517	+0.88(+1.97%)

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.