Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	426.94	448.43	426.94	443.53	443.53	230,576
2022-01-05	439.20	444.48	425.43	425.89	425.89	298,432
2022-01-04	445.52	447.14	438.64	445.83	445.83	239,563
2022-01-03	437.15	445.14	433.70	443.13	443.13	217,866
2021-12-31	436.17	440.37	433.47	433.67	433.67	142,730
2021-12-30	440.65	444.12	436.98	437.11	437.11	291,864
2021-12-29	435.00	440.89	433.10	439.63	439.63	179,282
2021-12-28	432.88	436.76	430.95	433.70	433.70	219,213
2021-12-27	435.99	438.31	430.50	434.88	434.88	163,566
2021-12-23	430.00	436.99	429.26	435.10	435.10	143,413
2021-12-22	423.37	434.00	423.37	430.26	430.26	204,731
2021-12-21	425.00	430.77	422.03	424.72	424.72	370,843
2021-12-20	409.67	424.79	408.73	423.13	423.13	305,610
2021-12-17	404.60	414.98	404.33	412.25	412.25	735,264
2021-12-16	416.08	423.01	405.03	408.46	408.46	477,983
2021-12-15	407.27	415.47	401.34	415.01	415.01	361,683
2021-12-14	409.23	418.58	403.29	407.77	407.77	373,957
2021-12-13	408.06	417.70	403.57	414.04	414.04	314,982
2021-12-10	407.39	410.83	403.80	407.49	407.49	295,957
2021-12-09	403.09	409.69	402.36	406.99	406.99	361,546
2021-12-08	399.00	408.84	396.15	404.40	404.40	304,006
2021-12-07	402.04	415.39	398.33	400.33	400.33	442,622
2021-12-06	381.21	402.24	377.18	399.28	399.28	575,730
2021-12-03	383.77	383.77	372.89	381.51	381.51	423,003
2021-12-02	361.62	381.77	361.62	380.55	380.55	538,650
2021-12-01	358.00	368.00	355.86	363.58	363.58	452,469
2021-11-30	349.35	356.93	348.92	353.13	353.13	645,099
2021-11-29	347.15	354.06	343.60	350.66	350.66	300,499
2021-11-26	350.64	354.46	344.63	345.62	345.62	129,868
2021-11-24	348.42	354.45	344.75	353.37	353.37	216,979
2021-11-23	351.30	352.95	342.89	349.93	349.93	342,901
2021-11-22	357.59	359.62	349.70	354.18	354.18	296,509
2021-11-19	354.26	367.34	354.00	357.51	357.51	593,405
2021-11-18	363.42	363.85	352.73	352.76	352.76	395,883
2021-11-17	379.40	379.90	362.39	362.58	362.58	587,010
2021-11-16	390.00	396.09	377.73	377.86	377.86	436,778
2021-11-15	376.21	394.50	376.21	390.66	390.66	444,330
2021-11-12	382.47	382.47	370.52	375.67	375.67	430,284
2021-11-11	387.78	399.80	377.55	377.81	377.81	629,734
2021-11-10	400.28	402.04	383.00	388.61	388.61	376,390
2021-11-09	398.90	406.09	391.68	403.74	403.74	364,701
2021-11-08	388.29	400.88	386.14	398.18	398.18	550,069
2021-11-05	384.34	387.52	379.41	380.20	380.20	220,154
2021-11-04	385.61	388.23	382.11	382.85	382.85	349,815
2021-11-03	390.00	391.43	380.56	384.00	384.00	510,319
2021-11-02	400.00	403.75	390.28	390.54	390.54	176,267
2021-11-01	398.52	402.59	396.77	400.26	400.26	110,273
2021-10-29	392.91	401.78	392.91	398.20	398.20	211,703
2021-10-28	397.46	400.94	392.28	395.34	395.34	226,514
2021-10-27	410.48	410.48	394.42	395.05	395.05	266,055
2021-10-26	415.17	419.22	410.80	410.82	410.82	210,869
2021-10-25	410.78	419.21	409.74	413.99	413.99	205,579
2021-10-22	409.03	412.45	406.02	410.05	410.05	140,884
2021-10-21	407.36	410.88	401.13	407.83	407.83	220,243
2021-10-20	418.40	419.66	409.43	410.64	410.64	204,965
2021-10-19	419.16	419.95	414.57	415.45	415.45	129,511
2021-10-18	408.09	415.91	408.09	415.22	415.22	142,393
2021-10-15	410.00	412.59	406.21	409.80	409.80	285,218
2021-10-14	401.08	409.51	401.08	408.23	408.23	205,113
2021-10-13	402.10	404.23	396.95	397.26	397.26	209,763

← NewerPage 21 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.