Fair Isaac Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1,120.00	1,151.49	1,117.26	1,122.43	1,122.43	191,052
2023-12-01	1,084.97	1,130.47	1,083.72	1,127.71	1,127.71	299,849
2023-11-30	1,075.00	1,092.15	1,070.37	1,087.60	1,087.60	370,491
2023-11-29	1,084.67	1,105.56	1,071.68	1,075.10	1,075.10	219,898
2023-11-28	1,077.76	1,089.73	1,067.36	1,073.31	1,073.31	161,249
2023-11-27	1,073.36	1,083.53	1,072.31	1,081.96	1,081.96	142,641
2023-11-24	1,061.96	1,070.96	1,061.96	1,069.54	1,069.54	36,011
2023-11-22	1,063.10	1,077.14	1,057.70	1,065.17	1,065.17	100,831
2023-11-21	1,053.71	1,064.31	1,049.30	1,054.90	1,054.90	110,744
2023-11-20	1,045.89	1,059.68	1,037.55	1,051.45	1,051.45	108,983
2023-11-17	1,037.69	1,043.47	1,028.59	1,042.27	1,042.27	101,614
2023-11-16	1,021.06	1,046.45	1,021.06	1,034.06	1,034.06	142,614
2023-11-15	1,027.64	1,036.41	1,014.86	1,020.96	1,020.96	210,984
2023-11-14	1,021.46	1,031.69	1,006.71	1,027.15	1,027.15	214,435
2023-11-13	998.08	1,014.00	991.04	1,012.27	1,012.27	165,585
2023-11-10	962.47	1,002.74	962.47	996.70	996.70	188,286
2023-11-09	901.26	987.02	900.01	962.70	962.70	343,330
2023-11-08	940.00	954.23	930.07	940.43	940.43	284,267
2023-11-07	934.94	940.61	925.13	938.40	938.40	152,053
2023-11-06	930.41	930.41	907.64	927.76	927.76	219,576
2023-11-03	910.84	932.25	910.84	930.41	930.41	171,360
2023-11-02	879.69	907.47	879.69	900.69	900.69	191,740
2023-11-01	849.23	872.68	838.43	870.99	870.99	193,949
2023-10-31	853.02	853.02	831.55	845.87	845.87	161,543
2023-10-30	851.02	859.23	838.72	851.29	851.29	151,344
2023-10-27	830.99	849.00	823.49	848.10	848.10	235,815
2023-10-26	832.29	838.81	811.99	829.72	829.72	313,868
2023-10-25	845.12	859.30	824.64	825.10	825.10	446,042
2023-10-24	927.19	929.58	845.48	862.12	862.12	553,990
2023-10-23	909.07	940.10	903.03	927.19	927.19	204,087
2023-10-20	924.79	927.85	899.00	912.00	912.00	223,402
2023-10-19	907.85	931.99	901.84	919.26	919.26	294,801
2023-10-18	915.33	922.23	908.08	914.70	914.70	256,420
2023-10-17	881.76	919.72	881.56	918.29	918.29	249,817
2023-10-16	903.18	909.61	885.85	886.60	886.60	128,007
2023-10-13	889.11	895.98	883.59	895.34	895.34	154,347
2023-10-12	906.67	906.67	889.13	892.34	892.34	149,803
2023-10-11	893.69	906.74	884.21	904.68	904.68	162,138
2023-10-10	895.54	896.00	882.80	889.15	889.15	126,895
2023-10-09	865.73	889.41	862.23	889.39	889.39	128,397
2023-10-06	861.49	880.67	858.88	873.52	873.52	99,977
2023-10-05	857.34	866.53	851.79	862.53	862.53	109,527
2023-10-04	840.34	862.30	840.34	860.85	860.85	131,857
2023-10-03	861.43	871.65	829.98	836.54	836.54	220,549
2023-10-02	865.00	878.36	858.63	863.59	863.59	140,374
2023-09-29	878.78	891.66	868.03	868.53	868.53	197,369
2023-09-28	880.72	896.15	870.74	886.84	886.84	117,219
2023-09-27	870.42	892.25	870.42	885.61	885.61	164,345
2023-09-26	884.80	886.11	865.31	871.22	871.22	169,170
2023-09-25	883.58	898.78	883.58	889.98	889.98	137,178
2023-09-22	892.58	899.92	880.32	889.51	889.51	175,667
2023-09-21	900.00	902.05	889.33	889.84	889.84	214,225
2023-09-20	913.39	915.00	903.01	903.87	903.87	145,405
2023-09-19	903.00	911.91	898.06	909.97	909.97	213,676
2023-09-18	889.12	908.11	884.95	903.12	903.12	207,340
2023-09-15	903.22	903.22	874.17	891.40	891.40	426,853
2023-09-14	900.00	907.92	889.61	906.52	906.52	224,257
2023-09-13	886.18	906.19	886.18	897.46	897.46	231,436
2023-09-12	897.63	903.99	887.51	890.35	890.35	139,010
2023-09-11	903.35	910.81	899.72	904.93	904.93	100,058

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.