Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	432.71	438.14	423.64	427.91	427.91	191,552
2022-09-22	446.93	446.93	435.23	439.59	439.59	179,068
2022-09-21	452.95	461.25	448.77	449.70	449.70	210,961
2022-09-20	443.62	452.58	436.50	450.07	450.07	346,548
2022-09-19	463.23	466.27	442.72	449.84	449.84	234,724
2022-09-16	453.57	466.43	449.71	465.95	465.95	496,379
2022-09-15	459.65	463.58	451.30	458.00	458.00	307,891
2022-09-14	454.34	465.38	446.61	463.98	463.98	312,492
2022-09-13	451.21	461.28	451.02	454.33	454.33	295,351
2022-09-12	456.91	465.68	453.39	460.67	460.67	220,833
2022-09-09	458.33	460.62	450.38	451.77	451.77	119,317
2022-09-08	447.28	457.37	447.28	451.61	451.61	89,443
2022-09-07	440.12	452.20	439.03	449.54	449.54	106,048
2022-09-06	438.27	451.18	437.14	441.63	441.63	145,139
2022-09-02	444.84	452.40	435.67	439.78	439.78	165,408
2022-09-01	445.00	446.76	435.81	442.82	442.82	166,327
2022-08-31	456.19	463.30	445.02	449.40	449.40	200,899
2022-08-30	466.39	468.24	452.53	455.83	455.83	149,217
2022-08-29	471.85	476.44	461.81	462.54	462.54	115,451
2022-08-26	483.39	485.87	472.91	476.85	476.85	100,929
2022-08-25	478.16	487.08	478.02	485.58	485.58	72,870
2022-08-24	476.13	482.98	472.34	478.72	478.72	101,933
2022-08-23	475.51	482.05	475.51	476.13	476.13	65,334
2022-08-22	479.48	482.74	475.08	477.92	477.92	120,744
2022-08-19	495.48	497.19	486.89	489.79	489.79	148,791
2022-08-18	501.61	502.96	494.68	497.38	497.38	110,707
2022-08-17	493.28	502.38	493.28	499.18	499.18	101,713
2022-08-16	489.79	501.75	489.16	501.49	501.49	130,166
2022-08-15	491.13	495.90	489.30	489.79	489.79	115,043
2022-08-12	490.07	491.43	484.30	490.75	490.75	83,200
2022-08-11	503.88	506.01	485.61	486.23	486.23	135,244
2022-08-10	495.47	507.99	495.39	501.11	501.11	170,564
2022-08-09	489.51	492.68	485.42	490.58	490.58	164,361
2022-08-08	483.03	491.52	482.47	489.84	489.84	190,459
2022-08-05	472.55	489.64	470.29	482.47	482.47	140,542
2022-08-04	480.00	480.00	469.95	475.40	475.40	234,042
2022-08-03	465.00	476.17	462.83	470.46	470.46	140,414
2022-08-02	458.32	464.23	450.37	462.60	462.60	102,401
2022-08-01	458.13	463.87	454.21	460.70	460.70	116,347
2022-07-29	455.03	463.33	448.73	462.03	462.03	139,056
2022-07-28	436.73	457.13	434.75	456.27	456.27	115,638
2022-07-27	429.44	438.84	429.44	437.67	437.67	231,722
2022-07-26	471.94	471.94	424.00	427.62	427.62	340,694
2022-07-25	465.88	471.28	462.47	469.70	469.70	284,920
2022-07-22	464.96	468.40	459.40	467.65	467.65	99,456
2022-07-21	446.13	467.49	445.07	466.22	466.22	280,103
2022-07-20	444.32	451.02	441.48	450.00	450.00	193,058
2022-07-19	431.30	441.17	429.42	440.43	440.43	178,509
2022-07-18	431.56	436.12	424.56	425.40	425.40	102,846
2022-07-15	423.35	429.06	421.29	428.30	428.30	110,566
2022-07-14	409.98	421.69	403.09	419.50	419.50	123,087
2022-07-13	406.32	419.27	403.32	416.32	416.32	178,749
2022-07-12	421.59	423.48	410.71	412.13	412.13	121,182
2022-07-11	417.47	421.66	412.80	417.82	417.82	116,827
2022-07-08	421.12	423.62	413.36	418.85	418.85	126,475
2022-07-07	419.54	424.58	417.14	423.61	423.61	130,209
2022-07-06	413.87	423.95	410.50	419.00	419.00	157,711
2022-07-05	404.88	412.66	398.79	411.33	411.33	125,695
2022-07-01	398.33	408.69	397.41	408.26	408.26	119,192
2022-06-30	399.73	405.68	390.25	400.90	400.90	179,785

← NewerPage 18 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.