FICO: Historical Prices for FAIR ISAAC INC

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	19.42	20.06	19.35	20.06	356,200	20.06
11-Dec-09	18.57	19.36	18.55	19.32	287,200	19.32
10-Dec-09	19.10	19.28	18.45	18.54	391,600	18.54
9-Dec-09	19.02	19.06	18.58	18.94	345,200	18.94
8-Dec-09	18.87	19.27	18.49	19.14	285,800	19.14
7-Dec-09	18.98	19.31	18.98	19.11	196,000	19.11
4-Dec-09	18.56	19.15	18.47	19.06	304,600	19.06
3-Dec-09	18.69	18.91	18.23	18.25	312,000	18.25
2-Dec-09	18.19	18.91	18.10	18.60	386,100	18.60
2-Dec-09	$ 0.02 Dividend
1-Dec-09	18.42	18.53	18.07	18.17	557,700	18.15
30-Nov-09	18.49	18.57	17.70	18.25	437,600	18.23
27-Nov-09	18.63	18.89	18.52	18.67	89,600	18.65
25-Nov-09	19.49	19.49	19.18	19.27	151,500	19.25
24-Nov-09	19.48	19.51	18.96	19.42	257,600	19.40
23-Nov-09	18.96	19.50	18.87	19.36	280,000	19.34
20-Nov-09	18.63	18.83	18.54	18.71	258,700	18.69
19-Nov-09	18.98	19.00	18.55	18.77	410,900	18.75
18-Nov-09	18.65	18.83	18.05	18.80	351,800	18.78
17-Nov-09	19.35	19.35	18.86	18.94	132,100	18.92
16-Nov-09	18.73	19.60	18.73	19.46	406,900	19.44
13-Nov-09	18.45	18.73	18.26	18.63	347,000	18.61
12-Nov-09	18.36	18.50	18.23	18.28	349,900	18.26
11-Nov-09	18.27	18.43	18.05	18.37	357,400	18.35
10-Nov-09	17.63	18.73	17.63	18.07	644,500	18.05
9-Nov-09	18.75	19.07	18.74	19.00	334,300	18.98
6-Nov-09	18.30	18.75	18.18	18.65	312,200	18.63
5-Nov-09	18.77	18.77	18.20	18.56	562,000	18.54
4-Nov-09	20.32	20.46	19.50	19.51	301,800	19.49
3-Nov-09	19.84	20.36	19.80	20.31	194,500	20.29
2-Nov-09	20.38	20.45	19.71	20.02	245,900	20.00
30-Oct-09	21.26	21.30	20.20	20.33	343,200	20.31
29-Oct-09	21.65	21.70	21.29	21.44	138,800	21.42
28-Oct-09	21.98	22.14	21.34	21.37	154,300	21.35
27-Oct-09	22.23	22.59	21.93	21.97	175,700	21.95
26-Oct-09	22.26	22.99	22.00	22.18	267,100	22.16
23-Oct-09	22.64	22.77	22.12	22.31	244,400	22.29
22-Oct-09	22.15	22.78	22.06	22.62	170,500	22.60
21-Oct-09	22.03	22.74	22.03	22.22	340,700	22.20
20-Oct-09	22.61	22.61	21.94	22.09	146,600	22.07
19-Oct-09	22.21	22.69	22.12	22.64	165,200	22.62
16-Oct-09	22.33	22.57	21.87	22.21	159,100	22.19
15-Oct-09	22.42	22.68	22.29	22.55	139,200	22.53
14-Oct-09	22.59	22.59	22.22	22.53	165,300	22.51
13-Oct-09	22.72	22.77	22.22	22.23	190,200	22.21
12-Oct-09	22.89	23.08	22.53	22.68	101,000	22.66
9-Oct-09	22.20	22.80	22.15	22.75	164,500	22.72
8-Oct-09	21.90	22.29	21.60	22.25	1,183,100	22.23
7-Oct-09	21.58	21.65	21.41	21.63	248,500	21.61
6-Oct-09	21.79	21.79	21.44	21.58	239,000	21.56
5-Oct-09	21.53	21.67	21.31	21.54	290,800	21.52
2-Oct-09	21.01	21.46	21.01	21.37	308,600	21.35
1-Oct-09	21.48	21.49	21.16	21.19	263,900	21.17
30-Sep-09	21.63	21.77	21.23	21.49	334,000	21.47
29-Sep-09	21.68	21.83	21.51	21.55	265,200	21.53
28-Sep-09	21.36	21.87	21.16	21.73	198,200	21.71
25-Sep-09	21.55	21.68	21.15	21.19	203,400	21.17
24-Sep-09	21.98	22.07	21.54	21.65	409,200	21.63
23-Sep-09	22.23	22.32	21.97	21.97	262,500	21.95
22-Sep-09	22.07	22.27	21.94	22.23	402,600	22.21
21-Sep-09	21.86	22.24	21.86	22.07	404,200	22.05
18-Sep-09	22.27	22.28	21.89	22.20	645,800	22.18
17-Sep-09	22.08	22.49	22.03	22.20	342,600	22.18
16-Sep-09	22.00	22.19	21.73	22.13	365,000	22.11
15-Sep-09	22.10	22.10	21.84	21.99	314,100	21.97
14-Sep-09	22.09	22.12	21.83	22.08	305,000	22.06
11-Sep-09	22.55	22.55	22.06	22.28	324,700	22.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions