Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	586.61	593.70	579.61	585.65	585.65	170,815
2022-12-16	595.19	595.19	583.18	590.63	590.63	427,657
2022-12-15	594.02	598.22	583.64	598.21	598.21	242,626
2022-12-14	616.86	628.65	602.50	606.68	606.68	193,770
2022-12-13	628.00	638.87	615.34	620.56	620.56	237,578
2022-12-12	618.13	623.20	609.29	616.31	616.31	120,397
2022-12-09	620.76	626.45	614.90	615.45	615.45	142,127
2022-12-08	620.69	632.03	610.60	624.99	624.99	179,424
2022-12-07	609.00	616.12	598.48	613.50	613.50	136,825
2022-12-06	609.65	612.68	595.05	609.61	609.61	174,326
2022-12-05	612.34	615.53	599.07	612.10	612.10	170,105
2022-12-02	619.00	626.96	602.30	621.32	621.32	190,173
2022-12-01	617.52	637.69	612.17	621.14	621.14	303,258
2022-11-30	587.37	621.20	582.49	619.72	619.72	395,794
2022-11-29	583.78	597.13	579.48	590.74	590.74	214,628
2022-11-28	579.43	589.05	571.81	587.68	587.68	189,969
2022-11-25	576.59	589.97	570.81	589.07	589.07	84,283
2022-11-23	578.42	594.67	578.29	579.29	579.29	177,371
2022-11-22	581.89	584.36	574.14	577.90	577.90	174,968
2022-11-21	577.42	582.93	568.90	581.49	581.49	163,316
2022-11-18	593.87	593.87	568.38	576.20	576.20	290,668
2022-11-17	600.84	603.45	571.25	586.71	586.71	346,047
2022-11-16	603.65	623.34	603.65	617.87	617.87	194,510
2022-11-15	610.99	623.61	604.84	616.49	616.49	273,915
2022-11-14	600.01	613.86	580.01	592.90	592.90	368,129
2022-11-11	583.86	623.15	583.86	607.57	607.57	475,693
2022-11-10	525.74	581.87	518.26	581.78	581.78	844,599
2022-11-09	446.82	446.95	437.31	443.77	443.77	201,447
2022-11-08	439.21	456.33	435.48	450.53	450.53	311,284
2022-11-07	435.17	442.30	427.09	436.85	436.85	227,122
2022-11-04	442.74	443.55	427.72	435.35	435.35	171,772
2022-11-03	440.88	451.14	433.45	436.68	436.68	199,264
2022-11-02	473.52	475.04	442.27	447.50	447.50	245,609
2022-11-01	486.17	487.24	471.48	476.12	476.12	166,583
2022-10-31	482.30	487.83	477.50	478.84	478.84	271,398
2022-10-28	473.24	485.43	471.67	485.11	485.11	207,406
2022-10-27	450.00	475.91	449.45	474.57	474.57	351,922
2022-10-26	429.70	448.07	429.70	447.56	447.56	259,736
2022-10-25	418.97	437.65	418.97	432.75	432.75	278,550
2022-10-24	412.67	419.27	408.88	415.88	415.88	186,292
2022-10-21	407.61	413.00	400.51	409.66	409.66	142,168
2022-10-20	410.34	412.46	400.23	408.59	408.59	189,998
2022-10-19	417.20	418.77	403.24	408.95	408.95	246,427
2022-10-18	419.30	425.23	414.90	420.01	420.01	159,641
2022-10-17	406.44	417.59	406.11	409.28	409.28	163,446
2022-10-14	407.33	413.54	398.56	400.41	400.41	154,330
2022-10-13	394.26	407.65	389.84	404.07	404.07	191,937
2022-10-12	406.20	413.44	404.16	405.31	405.31	251,166
2022-10-11	402.24	406.11	394.38	405.73	405.73	346,662
2022-10-10	402.65	403.66	391.52	396.31	396.31	241,397
2022-10-07	407.30	411.73	399.31	402.20	402.20	327,728
2022-10-06	430.77	434.95	410.72	413.82	413.82	304,626
2022-10-05	434.66	443.98	428.64	439.98	439.98	131,221
2022-10-04	430.25	441.78	430.25	441.14	441.14	355,561
2022-10-03	415.16	430.99	409.32	423.91	423.91	221,212
2022-09-30	422.28	427.65	410.80	412.01	412.01	232,517
2022-09-29	429.84	431.10	422.22	424.84	424.84	158,191
2022-09-28	427.93	436.14	425.33	433.03	433.03	141,307
2022-09-27	435.87	439.00	420.21	425.57	425.57	179,368
2022-09-26	430.47	436.51	425.45	428.18	428.18	161,052

← NewerPage 17 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.