Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,380.16 | 1,390.00 | 1,364.34 | 1,385.13 | 1,385.13 | 188,540 |
| 2024-05-24 | 1,356.19 | 1,387.84 | 1,346.25 | 1,384.64 | 1,384.64 | 171,482 |
| 2024-05-23 | 1,381.35 | 1,381.35 | 1,353.09 | 1,353.18 | 1,353.18 | 237,070 |
| 2024-05-22 | 1,374.71 | 1,393.42 | 1,366.06 | 1,366.64 | 1,366.64 | 192,942 |
| 2024-05-21 | 1,443.69 | 1,443.69 | 1,367.02 | 1,374.80 | 1,374.80 | 368,583 |
| 2024-05-20 | 1,423.49 | 1,451.78 | 1,422.35 | 1,446.28 | 1,446.28 | 259,431 |
| 2024-05-17 | 1,415.95 | 1,415.95 | 1,388.00 | 1,411.35 | 1,411.35 | 246,644 |
| 2024-05-16 | 1,374.86 | 1,412.36 | 1,366.16 | 1,404.43 | 1,404.43 | 356,944 |
| 2024-05-15 | 1,365.94 | 1,397.79 | 1,364.58 | 1,368.16 | 1,368.16 | 260,249 |
| 2024-05-14 | 1,333.12 | 1,355.33 | 1,324.30 | 1,353.93 | 1,353.93 | 208,211 |
| 2024-05-13 | 1,331.02 | 1,342.45 | 1,322.32 | 1,332.53 | 1,332.53 | 244,621 |
| 2024-05-10 | 1,293.00 | 1,358.22 | 1,293.00 | 1,328.61 | 1,328.61 | 436,617 |
| 2024-05-09 | 1,251.44 | 1,288.52 | 1,240.31 | 1,286.78 | 1,286.78 | 200,875 |
| 2024-05-08 | 1,241.00 | 1,262.97 | 1,238.69 | 1,251.44 | 1,251.44 | 132,847 |
| 2024-05-07 | 1,240.10 | 1,244.18 | 1,229.29 | 1,240.62 | 1,240.62 | 163,561 |
| 2024-05-06 | 1,205.78 | 1,242.64 | 1,204.03 | 1,242.63 | 1,242.63 | 207,706 |
| 2024-05-03 | 1,182.34 | 1,204.54 | 1,176.43 | 1,193.01 | 1,193.01 | 182,907 |
| 2024-05-02 | 1,155.64 | 1,166.53 | 1,134.86 | 1,165.35 | 1,165.35 | 166,156 |
| 2024-05-01 | 1,138.03 | 1,178.60 | 1,134.06 | 1,140.73 | 1,140.73 | 244,833 |
| 2024-04-30 | 1,143.00 | 1,157.98 | 1,131.03 | 1,133.33 | 1,133.33 | 210,640 |
| 2024-04-29 | 1,116.40 | 1,145.48 | 1,112.65 | 1,143.06 | 1,143.06 | 323,172 |
| 2024-04-26 | 1,136.83 | 1,159.81 | 1,105.65 | 1,110.85 | 1,110.85 | 440,692 |
| 2024-04-25 | 1,175.79 | 1,211.77 | 1,168.83 | 1,193.66 | 1,193.66 | 218,965 |
| 2024-04-24 | 1,197.67 | 1,218.12 | 1,178.07 | 1,193.03 | 1,193.03 | 177,940 |
| 2024-04-23 | 1,155.01 | 1,188.40 | 1,155.01 | 1,188.19 | 1,188.19 | 275,267 |
| 2024-04-22 | 1,142.48 | 1,157.16 | 1,136.64 | 1,150.66 | 1,150.66 | 233,504 |
| 2024-04-19 | 1,165.64 | 1,165.64 | 1,121.88 | 1,130.06 | 1,130.06 | 156,442 |
| 2024-04-18 | 1,163.28 | 1,203.00 | 1,147.06 | 1,162.25 | 1,162.25 | 214,712 |
| 2024-04-17 | 1,157.25 | 1,169.92 | 1,144.87 | 1,153.28 | 1,153.28 | 175,830 |
| 2024-04-16 | 1,151.27 | 1,153.92 | 1,130.86 | 1,152.70 | 1,152.70 | 163,230 |
| 2024-04-15 | 1,185.21 | 1,197.84 | 1,145.62 | 1,150.52 | 1,150.52 | 182,644 |
| 2024-04-12 | 1,168.89 | 1,183.74 | 1,166.50 | 1,175.61 | 1,175.61 | 118,199 |
| 2024-04-11 | 1,187.13 | 1,199.67 | 1,180.25 | 1,191.68 | 1,191.68 | 108,216 |
| 2024-04-10 | 1,200.00 | 1,211.26 | 1,177.61 | 1,181.23 | 1,181.23 | 179,076 |
| 2024-04-09 | 1,246.45 | 1,246.45 | 1,209.54 | 1,219.08 | 1,219.08 | 115,405 |
| 2024-04-08 | 1,232.31 | 1,244.04 | 1,222.46 | 1,238.88 | 1,238.88 | 96,384 |
| 2024-04-05 | 1,221.89 | 1,243.40 | 1,221.89 | 1,231.65 | 1,231.65 | 80,303 |
| 2024-04-04 | 1,260.61 | 1,266.86 | 1,214.89 | 1,219.85 | 1,219.85 | 114,124 |
| 2024-04-03 | 1,229.61 | 1,261.74 | 1,229.61 | 1,248.55 | 1,248.55 | 101,769 |
| 2024-04-02 | 1,233.58 | 1,247.46 | 1,224.81 | 1,247.29 | 1,247.29 | 141,742 |
| 2024-04-01 | 1,249.61 | 1,265.74 | 1,247.93 | 1,254.37 | 1,254.37 | 121,111 |
| 2024-03-28 | 1,259.11 | 1,276.48 | 1,248.57 | 1,249.61 | 1,249.61 | 151,704 |
| 2024-03-27 | 1,292.00 | 1,307.98 | 1,255.02 | 1,258.51 | 1,258.51 | 144,687 |
| 2024-03-26 | 1,277.19 | 1,290.13 | 1,271.30 | 1,282.47 | 1,282.47 | 137,069 |
| 2024-03-25 | 1,276.74 | 1,276.74 | 1,260.19 | 1,266.61 | 1,266.61 | 115,916 |
| 2024-03-22 | 1,280.00 | 1,286.00 | 1,264.10 | 1,276.74 | 1,276.74 | 205,626 |
| 2024-03-21 | 1,258.76 | 1,287.46 | 1,241.41 | 1,280.02 | 1,280.02 | 135,124 |
| 2024-03-20 | 1,243.38 | 1,247.13 | 1,228.02 | 1,245.40 | 1,245.40 | 101,868 |
| 2024-03-19 | 1,216.82 | 1,239.73 | 1,210.00 | 1,235.63 | 1,235.63 | 155,265 |
| 2024-03-18 | 1,217.97 | 1,254.99 | 1,216.34 | 1,222.74 | 1,222.74 | 176,340 |
| 2024-03-15 | 1,188.10 | 1,213.63 | 1,181.00 | 1,211.81 | 1,211.81 | 333,057 |
| 2024-03-14 | 1,251.52 | 1,258.77 | 1,192.75 | 1,202.00 | 1,202.00 | 364,453 |
| 2024-03-13 | 1,324.23 | 1,327.54 | 1,221.30 | 1,245.82 | 1,245.82 | 366,137 |
| 2024-03-12 | 1,289.42 | 1,331.97 | 1,282.84 | 1,328.59 | 1,328.59 | 150,415 |
| 2024-03-11 | 1,288.29 | 1,294.96 | 1,262.86 | 1,282.68 | 1,282.68 | 153,054 |
| 2024-03-08 | 1,336.37 | 1,349.75 | 1,296.00 | 1,300.45 | 1,300.45 | 135,929 |
| 2024-03-07 | 1,300.00 | 1,335.04 | 1,295.21 | 1,334.99 | 1,334.99 | 183,126 |
| 2024-03-06 | 1,278.42 | 1,290.50 | 1,268.56 | 1,288.11 | 1,288.11 | 112,713 |
| 2024-03-05 | 1,297.37 | 1,297.37 | 1,248.03 | 1,263.65 | 1,263.65 | 181,559 |
| 2024-03-04 | 1,295.04 | 1,315.84 | 1,293.11 | 1,301.25 | 1,301.25 | 87,271 |
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.