Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	904.23	911.41	895.00	899.72	899.72	110,705
2023-09-07	905.47	906.96	894.83	904.22	904.22	192,311
2023-09-06	889.70	916.41	889.70	907.88	907.88	155,706
2023-09-05	889.48	898.27	868.16	892.71	892.71	147,115
2023-09-01	909.87	914.72	891.02	896.56	896.56	176,696
2023-08-31	898.80	915.48	898.80	904.59	904.59	205,430
2023-08-30	890.00	902.98	888.67	898.69	898.69	160,087
2023-08-29	861.19	890.00	861.19	888.34	888.34	123,334
2023-08-28	851.34	869.49	851.34	865.00	865.00	165,725
2023-08-25	850.13	861.27	846.02	851.89	851.89	73,846
2023-08-24	866.80	866.80	846.68	846.91	846.91	97,815
2023-08-23	848.78	864.65	845.50	859.91	859.91	125,549
2023-08-22	849.34	857.40	843.46	843.51	843.51	89,750
2023-08-21	848.75	860.22	845.06	845.40	845.40	135,935
2023-08-18	830.86	852.33	830.86	846.13	846.13	136,703
2023-08-17	844.35	851.25	839.73	843.48	843.48	165,985
2023-08-16	870.46	875.09	848.40	848.80	848.80	90,962
2023-08-15	874.03	877.54	867.57	871.09	871.09	105,428
2023-08-14	868.34	877.57	864.23	875.66	875.66	133,238
2023-08-11	855.98	864.71	855.98	860.11	860.11	75,258
2023-08-10	864.05	870.27	854.91	859.09	859.09	122,192
2023-08-09	860.00	862.21	846.41	854.77	854.77	99,623
2023-08-08	858.05	870.29	841.29	856.16	856.16	193,672
2023-08-07	847.68	862.82	845.01	861.27	861.27	161,550
2023-08-04	856.97	859.25	825.47	841.02	841.02	173,416
2023-08-03	850.00	892.03	837.52	855.18	855.18	343,322
2023-08-02	821.21	826.53	810.26	822.19	822.19	215,091
2023-08-01	835.43	837.53	826.70	829.69	829.69	155,087
2023-07-31	830.00	838.01	825.19	837.97	837.97	111,233
2023-07-28	829.19	835.40	819.53	824.97	824.97	146,697
2023-07-27	843.12	849.11	815.63	820.32	820.32	338,449
2023-07-26	850.56	854.23	829.24	834.75	834.75	244,092
2023-07-25	830.18	858.74	830.00	852.49	852.49	302,176
2023-07-24	850.46	859.51	826.63	834.78	834.78	160,229
2023-07-21	858.85	860.00	838.99	844.50	844.50	132,615
2023-07-20	842.36	856.47	828.94	852.16	852.16	261,426
2023-07-19	847.06	849.37	825.75	844.85	844.85	150,799
2023-07-18	836.33	847.56	828.85	843.67	843.67	134,422
2023-07-17	825.79	840.71	825.61	837.24	837.24	139,990
2023-07-14	811.30	824.94	810.48	824.45	824.45	128,334
2023-07-13	814.89	817.38	808.49	810.80	810.80	104,653
2023-07-12	815.54	815.54	804.28	810.97	810.97	148,194
2023-07-11	802.73	810.44	799.18	808.41	808.41	153,133
2023-07-10	792.47	810.64	792.47	802.38	802.38	151,615
2023-07-07	781.68	798.13	781.68	793.79	793.79	145,460
2023-07-06	787.75	787.75	776.63	782.40	782.40	174,988
2023-07-05	790.08	798.67	788.89	791.97	791.97	109,911
2023-07-03	805.90	811.10	790.51	795.00	795.00	69,556
2023-06-30	805.44	815.18	805.44	809.21	809.21	164,309
2023-06-29	789.69	797.57	786.52	796.54	796.54	104,408
2023-06-28	774.58	799.61	773.50	787.84	787.84	153,801
2023-06-27	768.48	778.30	764.49	775.54	775.54	228,815
2023-06-26	772.59	780.98	768.16	768.48	768.48	125,651
2023-06-23	779.79	783.26	770.58	776.05	776.05	326,104
2023-06-22	786.84	795.24	778.65	786.85	786.85	130,075
2023-06-21	794.15	796.76	782.44	790.50	790.50	187,186
2023-06-20	797.27	806.67	788.93	795.54	795.54	220,065
2023-06-16	809.69	815.64	795.50	799.96	799.96	262,951
2023-06-15	791.68	807.41	791.68	802.11	802.11	175,296
2023-06-14	804.07	807.08	785.54	795.25	795.25	196,205

← NewerPage 14 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.