Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,266.48 | 1,297.63 | 1,263.65 | 1,295.20 | 1,295.20 | 148,503 |
| 2024-02-29 | 1,279.34 | 1,284.27 | 1,265.20 | 1,269.91 | 1,269.91 | 163,261 |
| 2024-02-28 | 1,273.86 | 1,286.80 | 1,273.86 | 1,274.63 | 1,274.63 | 193,391 |
| 2024-02-27 | 1,280.78 | 1,288.75 | 1,271.02 | 1,276.03 | 1,276.03 | 102,227 |
| 2024-02-26 | 1,292.92 | 1,306.20 | 1,288.23 | 1,288.25 | 1,288.25 | 180,408 |
| 2024-02-23 | 1,291.89 | 1,296.36 | 1,268.29 | 1,282.33 | 1,282.33 | 123,454 |
| 2024-02-22 | 1,277.52 | 1,290.92 | 1,267.38 | 1,288.26 | 1,288.26 | 146,160 |
| 2024-02-21 | 1,248.91 | 1,259.38 | 1,223.88 | 1,246.56 | 1,246.56 | 151,191 |
| 2024-02-20 | 1,278.76 | 1,278.76 | 1,252.69 | 1,259.20 | 1,259.20 | 153,381 |
| 2024-02-16 | 1,295.88 | 1,304.23 | 1,280.60 | 1,282.06 | 1,282.06 | 115,327 |
| 2024-02-15 | 1,299.64 | 1,307.49 | 1,283.23 | 1,302.70 | 1,302.70 | 143,552 |
| 2024-02-14 | 1,283.56 | 1,297.77 | 1,279.43 | 1,293.84 | 1,293.84 | 154,982 |
| 2024-02-13 | 1,269.68 | 1,289.88 | 1,257.78 | 1,269.48 | 1,269.48 | 272,961 |
| 2024-02-12 | 1,333.93 | 1,333.93 | 1,295.02 | 1,298.35 | 1,298.35 | 159,583 |
| 2024-02-09 | 1,327.95 | 1,336.39 | 1,317.42 | 1,323.81 | 1,323.81 | 118,953 |
| 2024-02-08 | 1,283.23 | 1,325.00 | 1,283.23 | 1,321.44 | 1,321.44 | 196,762 |
| 2024-02-07 | 1,263.63 | 1,286.75 | 1,261.96 | 1,280.45 | 1,280.45 | 168,593 |
| 2024-02-06 | 1,259.81 | 1,264.24 | 1,230.39 | 1,259.81 | 1,259.81 | 208,992 |
| 2024-02-05 | 1,256.13 | 1,258.79 | 1,233.87 | 1,256.13 | 1,256.13 | 100,646 |
| 2024-02-02 | 1,243.20 | 1,257.50 | 1,239.98 | 1,255.30 | 1,255.30 | 121,410 |
| 2024-02-01 | 1,198.83 | 1,243.65 | 1,198.83 | 1,243.17 | 1,243.17 | 159,725 |
| 2024-01-31 | 1,197.34 | 1,219.34 | 1,187.89 | 1,198.83 | 1,198.83 | 206,128 |
| 2024-01-30 | 1,216.62 | 1,222.72 | 1,196.99 | 1,197.06 | 1,197.06 | 195,248 |
| 2024-01-29 | 1,200.00 | 1,228.36 | 1,199.04 | 1,222.38 | 1,222.38 | 198,417 |
| 2024-01-26 | 1,235.50 | 1,275.92 | 1,195.01 | 1,196.36 | 1,196.36 | 407,235 |
| 2024-01-25 | 1,286.92 | 1,292.17 | 1,273.89 | 1,284.27 | 1,284.27 | 219,995 |
| 2024-01-24 | 1,307.14 | 1,307.14 | 1,274.55 | 1,275.55 | 1,275.55 | 181,995 |
| 2024-01-23 | 1,280.00 | 1,291.48 | 1,263.36 | 1,281.51 | 1,281.51 | 260,545 |
| 2024-01-22 | 1,272.00 | 1,297.45 | 1,264.52 | 1,288.32 | 1,288.32 | 248,384 |
| 2024-01-19 | 1,260.25 | 1,266.71 | 1,248.02 | 1,260.21 | 1,260.21 | 176,049 |
| 2024-01-18 | 1,237.25 | 1,253.48 | 1,231.99 | 1,250.42 | 1,250.42 | 130,868 |
| 2024-01-17 | 1,220.00 | 1,231.24 | 1,204.69 | 1,230.16 | 1,230.16 | 162,759 |
| 2024-01-16 | 1,230.00 | 1,254.42 | 1,211.59 | 1,224.39 | 1,224.39 | 214,680 |
| 2024-01-12 | 1,221.12 | 1,231.50 | 1,215.77 | 1,230.99 | 1,230.99 | 117,315 |
| 2024-01-11 | 1,204.27 | 1,215.69 | 1,190.57 | 1,214.84 | 1,214.84 | 105,107 |
| 2024-01-10 | 1,168.33 | 1,200.34 | 1,165.77 | 1,200.23 | 1,200.23 | 141,312 |
| 2024-01-09 | 1,144.84 | 1,163.94 | 1,139.75 | 1,159.66 | 1,159.66 | 109,963 |
| 2024-01-08 | 1,120.92 | 1,154.52 | 1,115.81 | 1,152.43 | 1,152.43 | 134,291 |
| 2024-01-05 | 1,115.52 | 1,132.40 | 1,113.19 | 1,115.46 | 1,115.46 | 164,641 |
| 2024-01-04 | 1,124.09 | 1,132.93 | 1,115.10 | 1,117.46 | 1,117.46 | 127,731 |
| 2024-01-03 | 1,131.16 | 1,135.00 | 1,116.12 | 1,122.37 | 1,122.37 | 158,588 |
| 2024-01-02 | 1,152.40 | 1,158.01 | 1,119.88 | 1,131.16 | 1,131.16 | 190,842 |
| 2023-12-29 | 1,168.10 | 1,176.22 | 1,155.27 | 1,164.01 | 1,164.01 | 97,009 |
| 2023-12-28 | 1,172.28 | 1,173.71 | 1,167.04 | 1,169.34 | 1,169.34 | 62,817 |
| 2023-12-27 | 1,163.99 | 1,175.35 | 1,162.34 | 1,170.61 | 1,170.61 | 115,164 |
| 2023-12-26 | 1,175.17 | 1,175.17 | 1,160.57 | 1,164.62 | 1,164.62 | 111,451 |
| 2023-12-22 | 1,175.61 | 1,175.61 | 1,160.26 | 1,168.88 | 1,168.88 | 67,053 |
| 2023-12-21 | 1,162.23 | 1,172.20 | 1,154.57 | 1,165.46 | 1,165.46 | 135,161 |
| 2023-12-20 | 1,152.51 | 1,180.56 | 1,149.92 | 1,155.15 | 1,155.15 | 130,052 |
| 2023-12-19 | 1,150.26 | 1,156.39 | 1,149.16 | 1,152.51 | 1,152.51 | 322,347 |
| 2023-12-18 | 1,135.00 | 1,152.53 | 1,130.75 | 1,148.77 | 1,148.77 | 359,591 |
| 2023-12-15 | 1,127.12 | 1,136.63 | 1,121.53 | 1,129.78 | 1,129.78 | 467,099 |
| 2023-12-14 | 1,181.69 | 1,185.42 | 1,123.56 | 1,129.59 | 1,129.59 | 423,633 |
| 2023-12-13 | 1,163.29 | 1,183.79 | 1,157.76 | 1,166.78 | 1,166.78 | 236,277 |
| 2023-12-12 | 1,140.19 | 1,159.67 | 1,132.73 | 1,159.22 | 1,159.22 | 160,563 |
| 2023-12-11 | 1,131.81 | 1,147.52 | 1,123.93 | 1,145.82 | 1,145.82 | 133,110 |
| 2023-12-08 | 1,114.12 | 1,140.85 | 1,112.92 | 1,134.39 | 1,134.39 | 130,079 |
| 2023-12-07 | 1,110.29 | 1,120.49 | 1,099.74 | 1,118.06 | 1,118.06 | 138,422 |
| 2023-12-06 | 1,133.58 | 1,140.51 | 1,108.17 | 1,111.61 | 1,111.61 | 161,954 |
| 2023-12-05 | 1,115.14 | 1,131.69 | 1,110.72 | 1,131.04 | 1,131.04 | 156,112 |
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.