On December 30, 2005, Fair Isaac (FICO) had a market capitalization of $2.9B, based on 66.22M shares at a price of $43.04.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $43.04 | 205,800 | 66,219,000 | $2,850,204,819.90 |
December 29 2005 | $43.37 | 299,500 | 66,219,000 | $2,872,143,174.60 |
December 28 2005 | $43.62 | 380,700 | 66,219,000 | $2,888,274,123.00 |
December 27 2005 | $42.76 | 525,200 | 66,219,000 | $2,831,491,330.50 |
December 23 2005 | $43.29 | 170,800 | 66,219,000 | $2,866,335,768.30 |
December 22 2005 | $43.22 | 482,000 | 66,219,000 | $2,861,819,632.50 |
December 21 2005 | $43.24 | 548,100 | 66,219,000 | $2,863,110,903.00 |
December 20 2005 | $42.47 | 1,144,700 | 66,219,000 | $2,812,135,516.80 |
December 19 2005 | $42.31 | 489,300 | 66,219,000 | $2,801,805,352.80 |
December 16 2005 | $42.60 | 684,700 | 66,219,000 | $2,821,167,788.40 |
December 15 2005 | $43.36 | 555,800 | 66,219,000 | $2,871,500,850.30 |
December 14 2005 | $43.17 | 1,012,100 | 66,219,000 | $2,858,594,767.20 |
December 13 2005 | $43.20 | 1,656,600 | 66,219,000 | $2,860,528,362.00 |
December 12 2005 | $45.32 | 446,700 | 66,219,000 | $3,001,197,383.70 |
December 09 2005 | $45.80 | 670,200 | 66,219,000 | $3,032,816,956.20 |
December 08 2005 | $46.35 | 809,900 | 66,219,000 | $3,068,952,664.50 |
December 07 2005 | $46.23 | 613,200 | 66,219,000 | $3,061,211,663.40 |
December 06 2005 | $45.68 | 955,800 | 66,219,000 | $3,025,075,955.10 |
December 05 2005 | $44.65 | 347,300 | 66,219,000 | $2,956,678,350.00 |
December 02 2005 | $45.06 | 700,000 | 66,219,000 | $2,983,775,164.80 |
December 01 2005 | $45.07 | 748,700 | 66,219,000 | $2,984,424,111.00 |
November 30 2005 | $44.63 | 1,280,900 | 66,219,000 | $2,955,387,079.50 |
November 29 2005 | $46.26 | 357,400 | 66,219,000 | $3,063,098,904.90 |
November 28 2005 | $46.19 | 422,100 | 66,219,000 | $3,058,582,769.10 |
November 25 2005 | $46.80 | 91,200 | 66,219,000 | $3,099,221,369.40 |
