Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	450.88	459.45	450.88	452.43	452.43	154,079
2022-04-01	466.05	468.67	447.60	449.29	449.29	346,340
2022-03-31	473.35	475.86	466.30	466.46	466.46	254,467
2022-03-30	476.03	479.91	472.03	476.96	476.96	173,081
2022-03-29	469.32	480.99	468.91	479.36	479.36	234,937
2022-03-28	457.44	464.44	454.07	462.39	462.39	216,391
2022-03-25	468.49	469.12	455.60	457.50	457.50	300,041
2022-03-24	464.55	465.63	459.50	465.17	465.17	145,680
2022-03-23	478.70	478.70	464.11	464.42	464.42	191,012
2022-03-22	484.69	489.12	483.11	484.79	484.79	231,577
2022-03-21	487.89	491.33	473.74	483.73	483.73	209,772
2022-03-18	474.95	492.53	470.60	491.65	491.65	580,324
2022-03-17	482.87	487.17	477.64	480.20	480.20	277,041
2022-03-16	483.70	488.36	467.65	483.72	483.72	224,597
2022-03-15	468.52	479.72	465.91	478.68	478.68	225,922
2022-03-14	462.15	479.15	460.11	466.03	466.03	265,731
2022-03-11	484.59	484.59	462.33	463.18	463.18	142,464
2022-03-10	478.06	486.98	476.82	481.61	481.61	189,650
2022-03-09	476.54	492.02	473.72	485.92	485.92	241,311
2022-03-08	475.14	487.41	468.56	468.91	468.91	293,289
2022-03-07	489.31	497.77	476.39	477.02	477.02	254,033
2022-03-04	483.52	502.72	480.60	497.23	497.23	326,777
2022-03-03	495.29	495.29	481.56	481.97	481.97	172,691
2022-03-02	477.23	492.49	474.06	490.00	490.00	178,244
2022-03-01	471.18	483.39	465.06	475.46	475.46	324,555
2022-02-28	467.30	479.82	464.27	471.19	471.19	398,250
2022-02-25	468.61	473.86	461.49	473.39	473.39	185,763
2022-02-24	435.90	473.40	435.42	472.45	472.45	259,694
2022-02-23	488.69	488.69	453.73	454.80	454.80	381,108
2022-02-22	493.28	495.29	483.43	485.16	485.16	218,146
2022-02-18	507.79	513.41	495.51	498.20	498.20	228,399
2022-02-17	505.50	512.79	498.19	508.93	508.93	194,544
2022-02-16	512.64	514.74	503.31	511.56	511.56	188,461
2022-02-15	513.53	522.68	510.06	517.93	517.93	143,811
2022-02-14	515.04	526.85	508.53	512.40	512.40	221,199
2022-02-11	520.58	528.60	514.98	516.62	516.62	322,394
2022-02-10	509.68	531.03	509.68	516.82	516.82	285,819
2022-02-09	520.00	523.60	515.18	523.43	523.43	366,780
2022-02-08	504.45	512.98	501.42	512.48	512.48	196,269
2022-02-07	502.28	507.83	499.01	502.74	502.74	232,938
2022-02-04	494.20	506.44	492.00	502.06	502.06	206,107
2022-02-03	493.26	502.01	490.51	495.22	495.22	209,220
2022-02-02	498.20	506.05	495.43	504.66	504.66	249,019
2022-02-01	495.40	498.90	484.32	497.54	497.54	369,002
2022-01-31	490.12	499.04	478.66	494.99	494.99	402,445
2022-01-28	426.46	497.00	425.72	493.12	493.12	753,639
2022-01-27	422.45	430.77	420.50	422.99	422.99	298,575
2022-01-26	425.26	429.15	413.92	417.29	417.29	170,550
2022-01-25	432.52	436.95	416.23	416.77	416.77	258,691
2022-01-24	420.00	440.30	416.04	439.45	439.45	299,744
2022-01-21	430.65	436.53	425.55	427.03	427.03	354,302
2022-01-20	440.44	448.66	430.84	430.97	430.97	174,307
2022-01-19	435.77	447.62	432.30	438.80	438.80	533,979
2022-01-18	433.15	440.01	431.39	435.94	435.94	339,866
2022-01-14	433.94	438.43	419.50	436.44	436.44	327,175
2022-01-13	449.53	455.81	438.07	438.58	438.58	258,815
2022-01-12	451.00	453.82	447.44	451.98	451.98	238,197
2022-01-11	440.19	450.54	439.97	448.50	448.50	221,564
2022-01-10	433.96	440.49	430.10	440.19	440.19	305,808
2022-01-07	440.67	449.83	439.65	440.05	440.05	230,927

← NewerPage 20 of 21 · 1,255 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.