On December 31, 2009, Fair Isaac (FICO) had a market capitalization of $1B, based on 47.92M shares at a price of $21.03.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $21.03 | 247,669 | 47,915,000 | $1,007,887,233.50 |
December 30 2009 | $21.23 | 172,185 | 47,915,000 | $1,017,345,654.50 |
December 29 2009 | $21.21 | 139,542 | 47,915,000 | $1,016,401,729.00 |
December 28 2009 | $21.09 | 226,321 | 47,915,000 | $1,010,723,801.50 |
December 24 2009 | $21.23 | 104,734 | 47,915,000 | $1,017,345,654.50 |
December 23 2009 | $20.85 | 273,844 | 47,915,000 | $998,903,171.00 |
December 22 2009 | $20.71 | 247,506 | 47,915,000 | $992,281,318.00 |
December 21 2009 | $20.74 | 319,390 | 47,915,000 | $993,699,602.00 |
December 18 2009 | $20.05 | 651,635 | 47,915,000 | $960,590,337.00 |
December 17 2009 | $19.76 | 525,117 | 47,915,000 | $946,877,064.00 |
December 16 2009 | $19.93 | 512,437 | 47,915,000 | $954,917,201.00 |
December 15 2009 | $19.50 | 472,667 | 47,915,000 | $934,102,925.00 |
December 14 2009 | $19.80 | 356,122 | 47,915,000 | $948,764,915.00 |
December 11 2009 | $19.07 | 287,165 | 47,915,000 | $913,767,799.00 |
December 10 2009 | $18.30 | 391,524 | 47,915,000 | $876,878,040.50 |
December 09 2009 | $18.70 | 345,157 | 47,915,000 | $895,794,882.50 |
December 08 2009 | $18.89 | 285,723 | 47,915,000 | $905,253,303.50 |
December 07 2009 | $18.86 | 195,927 | 47,915,000 | $903,835,019.50 |
December 04 2009 | $18.81 | 304,584 | 47,915,000 | $901,472,810.00 |
December 03 2009 | $18.01 | 311,997 | 47,915,000 | $863,159,976.00 |
December 02 2009 | $18.36 | 386,010 | 47,915,000 | $879,714,608.50 |
December 01 2009 | $17.92 | 557,626 | 47,915,000 | $858,430,765.50 |
November 30 2009 | $17.99 | 437,549 | 47,915,000 | $862,211,259.00 |
November 27 2009 | $18.41 | 93,222 | 47,915,000 | $882,052,860.50 |
November 25 2009 | $19.00 | 151,467 | 47,915,000 | $910,399,374.50 |
