Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,218.16 | 1,230.02 | 1,188.10 | 1,206.19 | 1,206.19 | 186,500 |
| 2026-07-22 | 1,244.13 | 1,248.28 | 1,212.12 | 1,221.47 | 1,221.47 | 191,400 |
| 2026-07-21 | 1,209.29 | 1,244.32 | 1,172.69 | 1,227.34 | 1,227.34 | 223,600 |
| 2026-07-20 | 1,249.28 | 1,269.58 | 1,231.73 | 1,263.83 | 1,263.83 | 197,700 |
| 2026-07-17 | 1,232.89 | 1,260.21 | 1,219.97 | 1,257.11 | 1,257.11 | 251,400 |
| 2026-07-16 | 1,218.99 | 1,256.50 | 1,209.68 | 1,241.22 | 1,241.22 | 201,100 |
| 2026-07-15 | 1,232.14 | 1,270.00 | 1,196.94 | 1,205.79 | 1,205.79 | 228,400 |
| 2026-07-14 | 1,230.15 | 1,258.96 | 1,204.01 | 1,210.52 | 1,210.52 | 342,500 |
| 2026-07-13 | 1,269.77 | 1,289.48 | 1,251.85 | 1,278.25 | 1,278.25 | 283,400 |
| 2026-07-10 | 1,290.00 | 1,304.75 | 1,246.47 | 1,250.90 | 1,250.90 | 213,500 |
| 2026-07-09 | 1,245.00 | 1,279.72 | 1,233.33 | 1,279.41 | 1,279.41 | 156,000 |
| 2026-07-08 | 1,288.99 | 1,298.08 | 1,259.91 | 1,266.08 | 1,266.08 | 223,000 |
| 2026-07-07 | 1,295.00 | 1,335.61 | 1,294.00 | 1,300.27 | 1,300.27 | 267,700 |
| 2026-07-06 | 1,269.16 | 1,295.57 | 1,250.00 | 1,286.51 | 1,286.51 | 162,400 |
| 2026-07-02 | 1,220.76 | 1,273.99 | 1,212.50 | 1,270.83 | 1,270.83 | 270,300 |
| 2026-07-01 | 1,200.51 | 1,226.68 | 1,189.00 | 1,206.65 | 1,206.65 | 254,700 |
| 2026-06-30 | 1,161.65 | 1,199.74 | 1,160.00 | 1,194.78 | 1,194.78 | 255,400 |
| 2026-06-29 | 1,200.00 | 1,213.05 | 1,173.46 | 1,177.52 | 1,177.52 | 287,600 |
| 2026-06-26 | 1,150.49 | 1,199.30 | 1,150.49 | 1,182.79 | 1,182.79 | 371,000 |
| 2026-06-25 | 1,127.41 | 1,163.35 | 1,113.17 | 1,143.48 | 1,143.48 | 212,500 |
| 2026-06-24 | 1,099.70 | 1,149.99 | 1,099.47 | 1,140.34 | 1,140.34 | 218,300 |
| 2026-06-23 | 1,098.80 | 1,113.51 | 1,080.81 | 1,099.41 | 1,099.41 | 277,300 |
| 2026-06-22 | 1,074.56 | 1,108.58 | 1,065.69 | 1,090.85 | 1,090.85 | 353,000 |
| 2026-06-18 | 1,133.51 | 1,137.16 | 1,080.00 | 1,096.48 | 1,096.48 | 889,900 |
| 2026-06-17 | 1,181.00 | 1,194.00 | 1,119.61 | 1,126.84 | 1,126.84 | 328,600 |
| 2026-06-16 | 1,181.59 | 1,204.00 | 1,164.30 | 1,186.24 | 1,186.24 | 283,400 |
| 2026-06-15 | 1,191.00 | 1,197.00 | 1,163.32 | 1,181.62 | 1,181.62 | 333,400 |
| 2026-06-12 | 1,196.12 | 1,199.71 | 1,163.62 | 1,179.19 | 1,179.19 | 289,100 |
| 2026-06-11 | 1,205.01 | 1,235.29 | 1,175.28 | 1,185.37 | 1,185.37 | 331,200 |
| 2026-06-10 | 1,222.99 | 1,260.00 | 1,209.79 | 1,220.15 | 1,220.15 | 257,700 |
| 2026-06-09 | 1,200.62 | 1,246.00 | 1,187.56 | 1,225.15 | 1,225.15 | 327,500 |
| 2026-06-08 | 1,144.02 | 1,226.59 | 1,124.46 | 1,207.34 | 1,207.34 | 277,200 |
| 2026-06-05 | 1,171.90 | 1,184.10 | 1,134.10 | 1,137.33 | 1,137.33 | 199,400 |
| 2026-06-04 | 1,217.04 | 1,217.04 | 1,162.61 | 1,166.70 | 1,166.70 | 233,200 |
| 2026-06-03 | 1,230.00 | 1,230.00 | 1,150.00 | 1,174.66 | 1,174.66 | 348,700 |
| 2026-06-02 | 1,263.46 | 1,280.00 | 1,212.65 | 1,251.63 | 1,251.63 | 413,600 |
| 2026-06-01 | 1,256.93 | 1,320.15 | 1,218.40 | 1,284.75 | 1,284.75 | 306,500 |
| 2026-05-29 | 1,289.88 | 1,299.99 | 1,248.51 | 1,250.59 | 1,250.59 | 344,000 |
| 2026-05-28 | 1,281.70 | 1,323.35 | 1,269.13 | 1,296.36 | 1,296.36 | 365,100 |
| 2026-05-27 | 1,258.71 | 1,290.00 | 1,251.11 | 1,278.47 | 1,278.47 | 373,400 |
| 2026-05-26 | 1,239.45 | 1,280.00 | 1,212.00 | 1,259.89 | 1,259.89 | 386,400 |
| 2026-05-22 | 1,232.00 | 1,277.23 | 1,225.00 | 1,239.91 | 1,239.91 | 303,200 |
| 2026-05-21 | 1,224.95 | 1,258.47 | 1,200.32 | 1,228.10 | 1,228.10 | 341,600 |
| 2026-05-20 | 1,170.78 | 1,243.00 | 1,150.00 | 1,230.23 | 1,230.23 | 395,300 |
| 2026-05-19 | 1,206.11 | 1,245.94 | 1,171.06 | 1,186.15 | 1,186.15 | 506,300 |
| 2026-05-18 | 1,094.21 | 1,185.16 | 1,094.21 | 1,181.82 | 1,181.82 | 429,200 |
| 2026-05-15 | 1,081.39 | 1,112.84 | 1,077.70 | 1,098.59 | 1,098.59 | 288,900 |
| 2026-05-14 | 1,059.05 | 1,106.40 | 1,054.42 | 1,076.93 | 1,076.93 | 328,700 |
| 2026-05-13 | 1,078.00 | 1,078.60 | 1,046.22 | 1,064.64 | 1,064.64 | 376,200 |
| 2026-05-12 | 1,090.28 | 1,113.14 | 1,081.25 | 1,086.00 | 1,086.00 | 345,240 |
| 2026-05-11 | 1,120.24 | 1,120.24 | 1,086.87 | 1,092.00 | 1,092.00 | 289,871 |
| 2026-05-08 | 1,122.00 | 1,132.93 | 1,100.00 | 1,126.00 | 1,126.00 | 315,400 |
| 2026-05-07 | 1,075.00 | 1,133.65 | 1,075.00 | 1,128.39 | 1,128.39 | 324,000 |
| 2026-05-06 | 1,065.23 | 1,082.41 | 1,043.46 | 1,067.00 | 1,067.00 | 425,600 |
| 2026-05-05 | 1,058.10 | 1,080.00 | 1,039.81 | 1,066.27 | 1,066.27 | 278,200 |
| 2026-05-04 | 1,050.65 | 1,072.63 | 1,037.30 | 1,060.00 | 1,060.00 | 242,700 |
| 2026-05-01 | 1,049.00 | 1,063.00 | 1,002.19 | 1,035.50 | 1,035.50 | 259,100 |
| 2026-04-30 | 1,000.00 | 1,026.00 | 965.50 | 1,025.00 | 1,025.00 | 629,800 |
| 2026-04-29 | 1,088.78 | 1,095.00 | 1,007.44 | 1,043.57 | 1,043.57 | 505,800 |
| 2026-04-28 | 1,028.71 | 1,059.87 | 1,007.45 | 1,010.50 | 1,010.50 | 318,700 |
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.