Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	35.77	36.00	35.70	35.77	338,323	+0.11(+0.30%)
Jun 29, 2005	35.96	36.25	35.63	35.67	332,201	-0.33(-0.93%)
Jun 28, 2005	35.28	36.00	35.28	36.00	230,276	+0.77(+2.20%)
Jun 27, 2005	35.27	35.71	35.09	35.23	471,469	-0.07(-0.19%)
Jun 24, 2005	36.07	36.17	35.19	35.29	467,183	-0.81(-2.25%)
Jun 23, 2005	36.63	36.66	36.10	36.11	301,797	-0.56(-1.52%)
Jun 22, 2005	36.74	36.80	36.43	36.67	189,669	-0.04(-0.11%)
Jun 21, 2005	36.82	37.00	36.59	36.71	231,194	-0.20(-0.53%)
Jun 20, 2005	37.00	37.05	36.75	36.90	422,189	-0.03(-0.08%)
Jun 17, 2005	36.80	37.05	36.75	36.93	599,411	+0.20(+0.53%)
Jun 16, 2005	36.22	36.79	36.07	36.74	700,010	+0.76(+2.13%)
Jun 15, 2005	35.48	36.02	35.48	35.97	479,835	+0.52(+1.47%)
Jun 14, 2005	34.89	35.77	34.82	35.45	666,137	+0.68(+1.94%)
Jun 13, 2005	34.26	35.14	34.21	34.77	678,686	+0.50(+1.46%)
Jun 10, 2005	34.79	34.93	34.15	34.28	302,919	-0.61(-1.74%)
Jun 09, 2005	34.67	34.89	34.50	34.88	223,440	+0.28(+0.82%)
Jun 08, 2005	34.89	34.93	34.54	34.60	254,150	-0.13(-0.37%)
Jun 07, 2005	34.62	35.17	34.62	34.73	1,160,460	+0.18(+0.51%)
Jun 06, 2005	34.09	34.78	34.09	34.55	312,918	+0.46(+1.35%)
Jun 03, 2005	33.64	34.27	33.56	34.09	305,878	+0.27(+0.81%)
Jun 02, 2005	33.72	34.06	33.66	33.81	199,667	-0.01(-0.03%)
Jun 01, 2005	33.57	34.18	33.47	33.82	512,076	+0.25(+0.76%)
May 31, 2005	34.21	34.32	33.57	33.57	768,573	-0.69(-2.00%)
May 27, 2005	34.36	34.44	34.21	34.26	248,845	-0.15(-0.43%)
May 26, 2005	34.27	34.55	34.27	34.40	192,627	+0.29(+0.86%)
May 25, 2005	34.30	34.34	33.96	34.11	262,108	-0.32(-0.94%)
May 24, 2005	34.15	34.55	34.12	34.43	588,698	+0.23(+0.66%)
May 23, 2005	34.09	34.32	34.01	34.21	371,482	+0.20(+0.58%)
May 20, 2005	34.01	34.16	33.79	34.01	182,833	-0.03(-0.09%)
May 19, 2005	33.75	34.04	33.61	34.04	256,803	+0.23(+0.67%)
May 18, 2005	33.36	33.86	33.24	33.81	347,505	+0.44(+1.32%)
May 17, 2005	33.23	33.37	33.20	33.37	254,660	+0.15(+0.44%)
May 16, 2005	33.28	33.38	33.11	33.23	555,743	-0.02(-0.06%)
May 13, 2005	33.32	33.52	33.14	33.25	516,361	-0.17(-0.50%)
May 12, 2005	33.66	33.69	33.17	33.41	279,147	-0.27(-0.81%)
May 11, 2005	33.47	33.80	33.19	33.69	550,030	+0.28(+0.85%)
May 10, 2005	33.18	33.55	33.06	33.40	519,422	+0.21(+0.62%)
May 09, 2005	33.18	33.27	32.94	33.20	146,001	-0.10(-0.29%)
May 06, 2005	33.42	33.42	33.10	33.29	240,886	-0.09(-0.26%)
May 05, 2005	33.42	33.55	33.16	33.38	293,839	-0.10(-0.29%)
May 04, 2005	32.57	33.57	32.44	33.48	736,944	+0.91(+2.80%)
May 03, 2005	32.34	32.76	32.25	32.57	377,603	+0.05(+0.15%)
May 02, 2005	32.36	32.57	31.92	32.52	589,310	+0.29(+0.91%)
Apr 29, 2005	32.20	32.48	31.94	32.23	391,071	+0.27(+0.86%)
Apr 28, 2005	31.63	32.55	31.62	31.95	643,079	-0.64(-1.95%)
Apr 27, 2005	32.25	32.80	31.90	32.59	558,090	+0.20(+0.61%)
Apr 26, 2005	32.82	32.82	32.12	32.39	360,259	-0.55(-1.67%)
Apr 25, 2005	33.07	33.08	32.76	32.94	309,959	-0.16(-0.47%)
Apr 22, 2005	33.32	33.47	32.93	33.10	242,621	-0.23(-0.68%)
Apr 21, 2005	33.28	33.60	33.13	33.32	366,788	+0.20(+0.59%)
Apr 20, 2005	33.34	33.46	32.95	33.13	422,597	-0.22(-0.65%)
Apr 19, 2005	33.18	33.37	33.08	33.34	260,068	+0.11(+0.32%)
Apr 18, 2005	32.79	33.33	32.78	33.24	1,027,314	+0.25(+0.77%)
Apr 15, 2005	32.99	33.26	32.78	32.98	467,285	+0.05(+0.15%)
Apr 14, 2005	33.15	33.30	32.80	32.93	278,535	-0.22(-0.65%)
Apr 13, 2005	33.52	33.67	33.10	33.15	208,544	-0.50(-1.49%)
Apr 12, 2005	32.81	33.70	32.81	33.65	320,672	+0.73(+2.20%)
Apr 11, 2005	33.31	33.32	32.88	32.92	438,718	-0.45(-1.35%)
Apr 08, 2005	33.53	33.62	33.26	33.37	317,611	-0.30(-0.90%)
Apr 07, 2005	33.71	33.88	33.32	33.68	398,825	-0.13(-0.38%)
Apr 06, 2005	33.81	34.28	33.78	33.80	465,959	+0.06(+0.17%)
Apr 05, 2005	33.80	34.06	33.66	33.75	312,510	-0.07(-0.20%)
Apr 04, 2005	33.40	33.81	33.37	33.81	336,894	+0.37(+1.11%)

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.

Fair Isaac and Company (NY: FICO )

Historical Prices

Free News Feed