Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,758.09 | 1,760.88 | 1,732.85 | 1,737.16 | 1,737.16 | 80,881 |
| 2024-08-21 | 1,745.03 | 1,759.71 | 1,732.92 | 1,751.60 | 1,751.60 | 97,101 |
| 2024-08-20 | 1,760.15 | 1,766.54 | 1,744.73 | 1,750.00 | 1,750.00 | 148,059 |
| 2024-08-19 | 1,747.10 | 1,761.19 | 1,738.87 | 1,753.70 | 1,753.70 | 138,046 |
| 2024-08-16 | 1,726.93 | 1,762.56 | 1,707.93 | 1,751.70 | 1,751.70 | 152,977 |
| 2024-08-15 | 1,818.02 | 1,818.02 | 1,731.67 | 1,733.79 | 1,733.79 | 291,801 |
| 2024-08-14 | 1,777.00 | 1,812.67 | 1,777.00 | 1,809.75 | 1,809.75 | 149,693 |
| 2024-08-13 | 1,734.38 | 1,776.32 | 1,734.38 | 1,774.66 | 1,774.66 | 119,518 |
| 2024-08-12 | 1,755.80 | 1,755.80 | 1,710.41 | 1,720.00 | 1,720.00 | 143,959 |
| 2024-08-09 | 1,720.00 | 1,759.76 | 1,714.01 | 1,752.25 | 1,752.25 | 215,928 |
| 2024-08-08 | 1,683.93 | 1,720.60 | 1,673.03 | 1,717.12 | 1,717.12 | 135,333 |
| 2024-08-07 | 1,678.25 | 1,708.60 | 1,659.00 | 1,668.63 | 1,668.63 | 191,606 |
| 2024-08-06 | 1,599.89 | 1,677.01 | 1,589.92 | 1,654.99 | 1,654.99 | 286,187 |
| 2024-08-05 | 1,554.60 | 1,607.08 | 1,544.99 | 1,581.82 | 1,581.82 | 136,453 |
| 2024-08-02 | 1,547.10 | 1,602.49 | 1,537.39 | 1,600.38 | 1,600.38 | 144,730 |
| 2024-08-01 | 1,554.68 | 1,668.63 | 1,528.43 | 1,578.95 | 1,578.95 | 261,745 |
| 2024-07-31 | 1,617.14 | 1,630.00 | 1,592.27 | 1,600.00 | 1,600.00 | 253,283 |
| 2024-07-30 | 1,599.98 | 1,621.97 | 1,581.92 | 1,588.50 | 1,588.50 | 180,675 |
| 2024-07-29 | 1,612.60 | 1,615.45 | 1,586.99 | 1,588.72 | 1,588.72 | 201,210 |
| 2024-07-26 | 1,579.42 | 1,612.57 | 1,579.42 | 1,605.94 | 1,605.94 | 131,700 |
| 2024-07-25 | 1,570.65 | 1,591.48 | 1,551.94 | 1,576.93 | 1,576.93 | 111,811 |
| 2024-07-24 | 1,621.80 | 1,626.29 | 1,553.71 | 1,559.24 | 1,559.24 | 159,787 |
| 2024-07-23 | 1,635.48 | 1,658.03 | 1,625.45 | 1,628.12 | 1,628.12 | 159,604 |
| 2024-07-22 | 1,597.82 | 1,643.55 | 1,597.82 | 1,632.17 | 1,632.17 | 155,691 |
| 2024-07-19 | 1,594.11 | 1,623.82 | 1,588.34 | 1,590.79 | 1,590.79 | 191,294 |
| 2024-07-18 | 1,608.01 | 1,635.68 | 1,575.51 | 1,584.76 | 1,584.76 | 152,389 |
| 2024-07-17 | 1,616.88 | 1,627.11 | 1,594.83 | 1,602.80 | 1,602.80 | 201,149 |
| 2024-07-16 | 1,596.00 | 1,620.50 | 1,594.51 | 1,614.77 | 1,614.77 | 108,966 |
| 2024-07-15 | 1,593.42 | 1,609.45 | 1,579.14 | 1,590.03 | 1,590.03 | 187,283 |
| 2024-07-12 | 1,571.38 | 1,605.69 | 1,571.38 | 1,588.52 | 1,588.52 | 119,771 |
| 2024-07-11 | 1,535.76 | 1,567.62 | 1,535.76 | 1,567.52 | 1,567.52 | 146,175 |
| 2024-07-10 | 1,569.84 | 1,569.84 | 1,496.18 | 1,534.09 | 1,534.09 | 198,192 |
| 2024-07-09 | 1,549.18 | 1,575.01 | 1,536.08 | 1,568.06 | 1,568.06 | 317,284 |
| 2024-07-08 | 1,549.23 | 1,549.39 | 1,522.22 | 1,530.06 | 1,530.06 | 161,706 |
| 2024-07-05 | 1,541.58 | 1,555.06 | 1,527.01 | 1,551.55 | 1,551.55 | 108,505 |
| 2024-07-03 | 1,531.00 | 1,541.37 | 1,518.46 | 1,530.06 | 1,530.06 | 71,820 |
| 2024-07-02 | 1,496.00 | 1,529.62 | 1,487.70 | 1,529.38 | 1,529.38 | 292,357 |
| 2024-07-01 | 1,495.20 | 1,504.28 | 1,454.41 | 1,496.51 | 1,496.51 | 143,609 |
| 2024-06-28 | 1,480.29 | 1,518.27 | 1,480.29 | 1,488.66 | 1,488.66 | 340,261 |
| 2024-06-27 | 1,477.53 | 1,497.91 | 1,469.96 | 1,477.51 | 1,477.51 | 150,393 |
| 2024-06-26 | 1,448.94 | 1,475.56 | 1,443.68 | 1,470.00 | 1,470.00 | 177,334 |
| 2024-06-25 | 1,445.37 | 1,462.89 | 1,442.41 | 1,457.29 | 1,457.29 | 183,354 |
| 2024-06-24 | 1,429.23 | 1,444.81 | 1,410.66 | 1,441.50 | 1,441.50 | 253,181 |
| 2024-06-21 | 1,418.23 | 1,436.44 | 1,406.38 | 1,436.11 | 1,436.11 | 235,291 |
| 2024-06-20 | 1,428.25 | 1,428.61 | 1,401.67 | 1,412.76 | 1,412.76 | 138,331 |
| 2024-06-18 | 1,411.65 | 1,439.94 | 1,411.15 | 1,421.80 | 1,421.80 | 214,418 |
| 2024-06-17 | 1,386.58 | 1,410.61 | 1,370.28 | 1,409.96 | 1,409.96 | 119,114 |
| 2024-06-14 | 1,374.29 | 1,393.25 | 1,365.00 | 1,390.59 | 1,390.59 | 111,715 |
| 2024-06-13 | 1,378.40 | 1,389.87 | 1,358.24 | 1,379.01 | 1,379.01 | 94,654 |
| 2024-06-12 | 1,332.15 | 1,390.54 | 1,331.86 | 1,378.36 | 1,378.36 | 183,707 |
| 2024-06-11 | 1,298.64 | 1,322.19 | 1,287.99 | 1,315.33 | 1,315.33 | 77,100 |
| 2024-06-10 | 1,307.68 | 1,325.72 | 1,298.27 | 1,310.15 | 1,310.15 | 125,934 |
| 2024-06-07 | 1,332.93 | 1,332.93 | 1,307.12 | 1,310.32 | 1,310.32 | 100,584 |
| 2024-06-06 | 1,351.97 | 1,364.22 | 1,329.11 | 1,329.88 | 1,329.88 | 119,619 |
| 2024-06-05 | 1,312.33 | 1,351.95 | 1,309.57 | 1,351.07 | 1,351.07 | 107,297 |
| 2024-06-04 | 1,290.46 | 1,310.91 | 1,285.27 | 1,302.74 | 1,302.74 | 98,913 |
| 2024-06-03 | 1,288.67 | 1,294.94 | 1,274.55 | 1,293.82 | 1,293.82 | 144,015 |
| 2024-05-31 | 1,304.31 | 1,305.15 | 1,266.72 | 1,289.93 | 1,289.93 | 332,819 |
| 2024-05-30 | 1,341.56 | 1,342.38 | 1,293.69 | 1,302.66 | 1,302.66 | 196,801 |
| 2024-05-29 | 1,374.22 | 1,386.55 | 1,354.33 | 1,356.30 | 1,356.30 | 131,455 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-03-11 | 3:2 |
| 2002-06-06 | 3:2 |
| 2001-06-05 | 3:2 |
| 1995-06-27 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.