Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	54.57	55.35	54.35	55.09	146,632	+0.06(+0.11%)
Sep 27, 2013	54.61	55.42	54.61	55.03	107,310	-0.07(-0.13%)
Sep 26, 2013	55.03	55.61	54.69	55.10	75,569	+0.10(+0.18%)
Sep 25, 2013	54.72	55.39	54.56	55.00	131,963	+0.28(+0.51%)
Sep 24, 2013	53.90	54.93	53.57	54.72	146,083	+0.99(+1.84%)
Sep 23, 2013	53.56	54.08	53.56	53.73	129,251	+0.08(+0.15%)
Sep 20, 2013	53.54	54.71	53.54	53.65	271,957	-0.09(-0.17%)
Sep 19, 2013	54.15	54.36	53.61	53.74	98,231	-0.49(-0.90%)
Sep 18, 2013	53.10	54.63	52.96	54.23	107,813	+0.99(+1.85%)
Sep 17, 2013	52.35	53.30	52.20	53.25	104,637	+0.89(+1.69%)
Sep 16, 2013	52.61	52.82	52.23	52.36	81,796	+0.11(+0.21%)
Sep 13, 2013	52.38	52.83	51.90	52.25	65,308	+0.02(+0.04%)
Sep 12, 2013	53.11	53.26	52.22	52.23	113,978	-1.05(-1.96%)
Sep 11, 2013	52.37	53.41	52.30	53.28	186,361	+0.90(+1.71%)
Sep 10, 2013	51.32	52.40	51.01	52.38	108,071	+1.26(+2.46%)
Sep 09, 2013	50.26	51.41	50.26	51.12	97,038	+1.00(+1.99%)
Sep 06, 2013	50.29	50.64	49.39	50.13	108,728	+0.00(+0.00%)
Sep 05, 2013	49.89	50.51	49.43	50.13	112,629	+0.10(+0.20%)
Sep 04, 2013	49.09	50.14	48.78	50.03	174,711	+0.89(+1.80%)

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.