Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	804.07	807.08	785.54	795.25	795.25	196,205
2023-06-13	804.53	806.45	797.60	801.58	801.58	201,692
2023-06-12	782.45	800.46	779.37	800.18	800.18	154,351
2023-06-09	769.67	779.74	765.40	774.71	774.71	232,705
2023-06-08	756.11	771.01	756.11	766.69	766.69	216,687
2023-06-07	789.54	797.18	745.45	757.18	757.18	374,896
2023-06-06	789.21	795.35	786.03	789.99	789.99	155,178
2023-06-05	787.21	796.67	781.09	791.60	791.60	104,567
2023-06-02	793.33	800.09	783.06	790.84	790.84	176,866
2023-06-01	786.30	799.95	786.30	793.24	793.24	208,759
2023-05-31	789.89	794.98	775.11	787.67	787.67	409,446
2023-05-30	795.00	796.50	783.96	790.41	790.41	187,004
2023-05-26	774.79	792.22	774.27	791.62	791.62	211,157
2023-05-25	773.50	777.78	766.53	772.13	772.13	144,603
2023-05-24	758.58	770.00	747.71	765.21	765.21	165,223
2023-05-23	769.57	777.02	759.05	760.21	760.21	246,039
2023-05-22	766.70	794.02	760.37	776.73	776.73	233,848
2023-05-19	768.06	768.80	754.23	755.79	755.79	206,532
2023-05-18	749.00	766.15	748.13	765.94	765.94	198,924
2023-05-17	759.74	759.74	748.80	749.21	749.21	181,442
2023-05-16	753.31	756.64	746.00	754.13	754.13	146,257
2023-05-15	742.58	757.57	739.61	756.14	756.14	211,815
2023-05-12	751.41	758.59	741.28	743.83	743.83	305,512
2023-05-11	759.00	762.73	743.02	749.29	749.29	197,706
2023-05-10	744.33	758.46	741.43	757.90	757.90	171,972
2023-05-09	735.42	741.83	733.75	737.24	737.24	158,601
2023-05-08	729.54	736.78	729.54	736.41	736.41	194,955
2023-05-05	739.92	743.37	730.33	731.98	731.98	148,264
2023-05-04	748.67	760.15	736.00	736.65	736.65	208,150
2023-05-03	740.47	756.02	732.10	752.39	752.39	273,140
2023-05-02	749.44	749.44	725.29	739.71	739.71	251,551
2023-05-01	726.72	751.58	714.63	745.99	745.99	238,770
2023-04-28	719.22	758.00	718.22	727.95	727.95	412,358
2023-04-27	724.16	736.37	719.17	734.68	734.68	251,190
2023-04-26	710.96	723.89	708.00	714.36	714.36	308,008
2023-04-25	711.35	715.37	708.25	709.52	709.52	219,849
2023-04-24	722.51	726.56	712.65	713.56	713.56	232,383
2023-04-21	707.62	728.85	707.06	719.23	719.23	305,426
2023-04-20	693.65	704.15	692.87	703.44	703.44	216,989
2023-04-19	692.16	695.32	686.08	695.31	695.31	192,053
2023-04-18	700.00	702.29	693.19	697.37	697.37	136,083
2023-04-17	700.68	703.46	686.91	696.47	696.47	115,291
2023-04-14	695.22	702.26	695.22	698.06	698.06	133,272
2023-04-13	687.05	699.22	687.05	698.78	698.78	126,523
2023-04-12	682.33	690.89	682.33	684.43	684.43	103,639
2023-04-11	678.54	688.39	675.37	678.96	678.96	167,650
2023-04-10	668.12	680.19	664.41	679.57	679.57	129,836
2023-04-06	671.30	677.00	668.98	672.42	672.42	127,596
2023-04-05	687.53	693.41	676.60	676.62	676.62	102,508
2023-04-04	689.08	691.50	682.59	689.29	689.29	290,461
2023-04-03	700.00	702.46	686.83	689.84	689.84	225,989
2023-03-31	696.40	703.02	694.71	702.69	702.69	364,009
2023-03-30	700.90	705.00	692.24	696.40	696.40	108,508
2023-03-29	685.87	698.96	685.55	698.13	698.13	158,964
2023-03-28	686.25	690.96	674.80	679.52	679.52	180,143
2023-03-27	691.95	699.30	687.24	688.63	688.63	215,383
2023-03-24	677.55	691.15	672.00	690.94	690.94	130,569
2023-03-23	682.85	688.29	673.12	680.85	680.85	218,650
2023-03-22	694.06	696.07	677.71	678.70	678.70	217,294
2023-03-21	686.14	700.37	676.08	696.88	696.88	246,547

← NewerPage 15 of 21 · 1,256 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.