Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	399.73	405.68	390.25	400.90	400.90	179,785
2022-06-29	401.60	402.68	393.51	401.06	401.06	95,033
2022-06-28	416.84	418.41	401.12	401.36	401.36	118,370
2022-06-27	417.73	419.93	411.10	415.03	415.03	153,327
2022-06-24	406.67	417.55	404.79	416.15	416.15	231,066
2022-06-23	388.41	402.95	385.01	402.24	402.24	150,237
2022-06-22	381.91	390.84	377.23	386.63	386.63	168,395
2022-06-21	384.44	387.91	373.53	385.01	385.01	191,364
2022-06-17	375.27	379.79	373.15	379.03	379.03	395,880
2022-06-16	384.50	389.99	371.52	374.79	374.79	267,719
2022-06-15	383.72	399.87	383.42	395.80	395.80	253,381
2022-06-14	382.81	386.73	377.13	379.41	379.41	207,733
2022-06-13	386.26	392.62	378.45	381.14	381.14	199,976
2022-06-10	398.27	406.33	395.63	401.81	401.81	209,396
2022-06-09	404.19	415.01	404.00	404.83	404.83	149,544
2022-06-08	420.59	422.76	407.41	408.48	408.48	150,989
2022-06-07	411.78	422.79	409.60	421.88	421.88	141,544
2022-06-06	424.40	425.07	412.75	416.59	416.59	218,011
2022-06-03	415.08	421.47	411.58	420.45	420.45	160,093
2022-06-02	403.57	420.69	401.85	419.56	419.56	275,349
2022-06-01	412.20	416.63	401.86	406.25	406.25	239,663
2022-05-31	406.96	411.47	398.26	409.55	409.55	525,026
2022-05-27	406.41	410.93	397.96	410.92	410.92	263,253
2022-05-26	399.00	404.17	398.13	401.62	401.62	252,776
2022-05-25	389.16	399.11	386.48	398.10	398.10	284,491
2022-05-24	394.59	397.38	389.14	390.84	390.84	306,363
2022-05-23	399.26	403.13	391.35	398.72	398.72	313,377
2022-05-20	376.72	395.43	376.70	395.42	395.42	361,795
2022-05-19	375.73	385.56	372.26	378.72	378.72	387,831
2022-05-18	371.53	378.48	371.29	375.63	375.63	332,100
2022-05-17	369.17	380.62	369.07	379.60	379.60	252,308
2022-05-16	359.43	370.07	357.60	364.40	364.40	227,788
2022-05-13	356.64	365.70	352.81	361.53	361.53	189,927
2022-05-12	347.24	357.77	346.66	352.73	352.73	244,943
2022-05-11	353.45	364.31	349.17	351.09	351.09	250,276
2022-05-10	347.73	362.04	345.44	358.41	358.41	357,810
2022-05-09	345.65	350.62	340.48	341.44	341.44	303,129
2022-05-06	355.43	357.25	345.30	349.89	349.89	497,591
2022-05-05	374.76	376.13	360.63	362.67	362.67	191,222
2022-05-04	370.22	380.63	361.77	378.42	378.42	333,566
2022-05-03	374.41	376.95	369.10	370.52	370.52	369,409
2022-05-02	373.11	377.22	367.33	374.09	374.09	640,163
2022-04-29	381.53	381.53	372.98	373.51	373.51	317,889
2022-04-28	395.97	400.00	372.89	385.38	385.38	694,561
2022-04-27	372.05	376.91	368.85	375.28	375.28	458,741
2022-04-26	384.00	384.00	367.45	369.34	369.34	515,397
2022-04-25	380.00	390.24	378.07	386.50	386.50	393,166
2022-04-22	386.91	389.05	381.74	382.60	382.60	195,040
2022-04-21	412.42	412.42	384.44	386.67	386.67	319,035
2022-04-20	413.45	416.37	405.20	408.09	408.09	222,366
2022-04-19	402.87	414.53	402.78	409.55	409.55	314,816
2022-04-18	413.33	414.77	403.45	404.74	404.74	197,626
2022-04-14	417.80	417.92	411.62	413.72	413.72	145,352
2022-04-13	405.00	416.37	402.56	414.98	414.98	177,729
2022-04-12	416.84	417.45	405.49	407.40	407.40	221,060
2022-04-11	414.23	416.80	409.54	411.01	411.01	249,657
2022-04-08	419.59	429.14	418.16	418.75	418.75	219,705
2022-04-07	417.63	426.18	414.48	421.18	421.18	274,501
2022-04-06	437.09	437.27	414.55	419.10	419.10	441,020
2022-04-05	450.46	453.49	437.38	439.91	439.91	349,938

← NewerPage 19 of 79 · 4,730 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.