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%)
Sep 02, 2008	23.31	24.00	23.04	23.20	412,475	+0.39(+1.73%)
Aug 29, 2008	22.97	23.15	22.80	22.80	0	-0.26(-1.11%)
Aug 28, 2008	22.58	23.22	22.58	23.06	432,303	+0.37(+1.61%)
Aug 27, 2008	22.42	22.92	22.42	22.69	425,038	+0.25(+1.10%)
Aug 26, 2008	22.53	22.60	22.16	22.45	496,144	-0.09(-0.39%)
Aug 25, 2008	23.04	23.04	22.50	22.54	262,542	-0.73(-3.14%)
Aug 22, 2008	23.20	23.77	23.06	23.27	0	+0.33(+1.42%)
Aug 21, 2008	23.11	23.27	22.44	22.94	754,354	-0.34(-1.44%)
Aug 20, 2008	23.90	24.18	23.05	23.28	837,321	-0.80(-3.32%)
Aug 19, 2008	25.77	26.15	23.98	24.08	770,014	-1.97(-7.58%)
Aug 18, 2008	26.41	26.63	25.65	26.05	599,680	-0.28(-1.05%)
Aug 15, 2008	26.20	26.51	25.85	26.33	0	+0.49(+1.91%)
Aug 14, 2008	25.55	26.21	25.21	25.83	707,135	+0.19(+0.73%)
Aug 13, 2008	24.95	25.98	24.82	25.64	731,137	+0.66(+2.65%)
Aug 12, 2008	24.68	25.10	24.49	24.98	423,897	+0.41(+1.69%)
Aug 11, 2008	23.88	25.01	23.78	24.57	559,110	+0.71(+2.98%)
Aug 08, 2008	23.23	24.18	23.23	23.86	433,188	+0.64(+2.76%)
Aug 07, 2008	22.95	23.79	22.82	23.22	475,303	+0.00(+0.00%)
Aug 06, 2008	22.69	23.53	22.45	23.22	404,035	+0.50(+2.22%)
Aug 05, 2008	21.73	22.76	21.49	22.71	570,871	+1.29(+6.04%)
Aug 04, 2008	21.82	22.12	20.85	21.42	465,274	-0.59(-2.69%)
Aug 01, 2008	21.91	22.17	21.19	22.01	654,677	+0.04(+0.18%)
Jul 31, 2008	22.32	22.61	21.97	21.97	276,035	-0.56(-2.50%)
Jul 30, 2008	22.96	23.13	22.12	22.54	582,479	-0.50(-2.19%)
Jul 29, 2008	23.04	23.04	21.65	23.04	613,628	+1.41(+6.53%)
Jul 28, 2008	22.20	22.20	21.48	21.63	414,012	-0.71(-3.18%)
Jul 25, 2008	21.72	22.83	21.72	22.34	539,544	+0.56(+2.58%)
Jul 24, 2008	19.98	23.19	19.98	21.78	889,269	-0.95(-4.17%)
Jul 23, 2008	21.39	22.99	21.12	22.72	1,150,155	+1.30(+6.08%)
Jul 22, 2008	20.80	21.65	20.58	21.42	592,532	+0.41(+1.97%)
Jul 21, 2008	21.23	21.61	20.95	21.01	197,352	-0.27(-1.25%)
Jul 18, 2008	21.09	21.35	20.73	21.27	371,465	+0.26(+1.22%)
Jul 17, 2008	20.50	21.33	20.46	21.02	415,844	+0.56(+2.75%)
Jul 16, 2008	19.37	20.50	19.16	20.45	538,413	+1.11(+5.71%)
Jul 15, 2008	19.10	20.04	18.63	19.35	533,020	+0.04(+0.20%)
Jul 14, 2008	19.89	20.13	19.28	19.31	378,881	-0.40(-2.05%)
Jul 11, 2008	19.32	20.22	19.13	19.71	680,434	+0.13(+0.66%)
Jul 10, 2008	19.20	19.98	19.20	19.58	485,149	+0.44(+2.32%)
Jul 09, 2008	19.73	19.93	19.05	19.14	381,526	-0.56(-2.86%)
Jul 08, 2008	18.69	19.71	18.69	19.70	525,234	+0.87(+4.61%)
Jul 07, 2008	19.22	19.40	18.52	18.83	1,040,084	-0.29(-1.50%)
Jul 04, 2008	20.61	20.63	19.12	19.12	701,983	+0.00(+0.00%)
Jul 03, 2008	20.61	20.63	19.12	19.12	701,983	-1.46(-7.10%)
Jul 02, 2008	20.62	20.91	20.38	20.58	885,359	+0.01(+0.05%)

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.