Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	677.21	693.61	651.08	654.94	654.94	5,150,036
2023-03-16	669.40	697.67	666.50	679.97	679.97	314,687
2023-03-15	684.12	691.50	659.33	668.30	668.30	321,960
2023-03-14	691.04	708.86	689.10	696.89	696.89	330,437
2023-03-13	689.12	693.09	662.19	682.89	682.89	486,387
2023-03-10	694.05	707.31	683.33	695.76	695.76	237,226
2023-03-09	700.94	711.85	696.38	696.43	696.43	265,761
2023-03-08	701.37	705.00	689.48	700.54	700.54	192,444
2023-03-07	696.57	705.75	693.44	701.73	701.73	184,989
2023-03-06	706.99	711.41	696.58	696.58	696.58	278,913
2023-03-03	690.84	708.54	688.50	705.23	705.23	172,176
2023-03-02	681.17	687.77	679.49	687.52	687.52	101,132
2023-03-01	675.54	682.79	670.32	682.79	682.79	194,182
2023-02-28	671.85	686.74	671.85	677.39	677.39	292,775
2023-02-27	671.18	672.72	666.43	670.41	670.41	119,411
2023-02-24	659.87	668.24	658.72	665.94	665.94	100,101
2023-02-23	666.72	674.54	662.56	671.67	671.67	94,431
2023-02-22	666.62	668.34	654.69	663.48	663.48	169,895
2023-02-21	667.33	676.56	663.02	665.00	665.00	213,572
2023-02-17	674.68	687.24	665.80	682.19	682.19	207,399
2023-02-16	690.00	696.22	687.24	687.80	687.80	156,479
2023-02-15	691.33	703.86	691.33	698.94	698.94	181,689
2023-02-14	692.56	701.63	690.29	698.06	698.06	191,637
2023-02-13	691.80	698.03	684.01	694.24	694.24	189,645
2023-02-10	670.98	686.24	669.04	679.73	679.73	176,071
2023-02-09	680.41	698.99	674.92	677.74	677.74	244,374
2023-02-08	677.41	682.47	667.65	676.85	676.85	217,192
2023-02-07	666.35	680.85	657.20	677.53	677.53	162,509
2023-02-06	677.72	677.72	667.80	673.45	673.45	169,793
2023-02-03	671.73	692.79	671.73	681.32	681.32	209,905
2023-02-02	693.62	710.00	685.27	690.32	690.32	214,570
2023-02-01	662.47	686.23	653.19	682.68	682.68	204,363
2023-01-31	643.52	668.45	640.12	665.95	665.95	286,040
2023-01-30	658.12	659.98	644.27	644.28	644.28	186,002
2023-01-27	623.79	676.98	617.35	660.25	660.25	317,427
2023-01-26	646.65	648.89	632.09	646.05	646.05	227,523
2023-01-25	627.82	646.38	610.67	642.83	642.83	188,732
2023-01-24	653.12	657.58	638.00	640.22	640.22	243,542
2023-01-23	648.39	658.21	640.54	649.95	649.95	217,787
2023-01-20	623.39	649.92	623.39	649.18	649.18	199,706
2023-01-19	625.03	636.99	622.47	623.86	623.86	178,572
2023-01-18	635.29	640.50	619.17	629.97	629.97	212,055
2023-01-17	616.01	628.27	610.19	627.88	627.88	161,389
2023-01-13	599.22	620.65	599.22	617.92	617.92	128,997
2023-01-12	598.40	608.31	586.60	605.58	605.58	163,850
2023-01-11	588.26	600.92	584.44	598.97	598.97	168,387
2023-01-10	588.48	591.62	575.39	585.86	585.86	253,026
2023-01-09	609.55	611.98	591.80	593.87	593.87	193,283
2023-01-06	603.60	608.70	583.69	601.94	601.94	115,677
2023-01-05	601.06	606.41	589.50	596.90	596.90	146,516
2023-01-04	596.54	609.80	596.16	609.04	609.04	117,334
2023-01-03	608.65	617.10	586.11	591.19	591.19	165,263
2022-12-30	591.69	599.09	587.81	598.58	598.58	153,245
2022-12-29	607.49	614.49	598.76	600.90	600.90	120,581
2022-12-28	615.33	622.22	604.40	606.84	606.84	92,623
2022-12-27	613.88	617.37	608.17	614.30	614.30	92,277
2022-12-23	613.10	623.16	605.06	616.76	616.76	90,452
2022-12-22	602.71	617.48	599.28	614.52	614.52	128,404
2022-12-21	592.59	614.21	592.59	614.20	614.20	133,042
2022-12-20	582.74	595.52	580.49	591.15	591.15	138,329

← NewerPage 16 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.