Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	396.80	402.01	396.25	399.16	399.16	162,486
2021-10-11	400.67	403.47	394.17	394.54	394.54	197,665
2021-10-08	408.14	411.42	400.66	400.96	400.96	155,714
2021-10-07	403.16	415.15	403.16	406.45	406.45	246,833
2021-10-06	392.06	400.54	392.06	400.16	400.16	295,111
2021-10-05	397.60	401.45	394.26	395.77	395.77	257,808
2021-10-04	404.58	404.58	392.26	396.12	396.12	190,328
2021-10-01	400.41	410.23	397.57	406.08	406.08	257,857
2021-09-30	400.03	403.62	397.21	397.93	397.93	294,093
2021-09-29	407.75	408.89	399.25	399.75	399.75	243,338
2021-09-28	410.55	411.91	404.27	404.42	404.42	228,438
2021-09-27	416.10	418.08	411.97	416.36	416.36	190,378
2021-09-24	421.82	422.82	417.59	419.31	419.31	175,746
2021-09-23	419.78	427.26	418.54	423.35	423.35	163,820
2021-09-22	421.05	421.58	416.87	417.96	417.96	347,423
2021-09-21	429.09	429.09	418.18	419.82	419.82	239,385
2021-09-20	429.25	429.76	420.80	426.56	426.56	326,345
2021-09-17	443.89	444.49	432.30	434.25	434.25	594,948
2021-09-16	439.30	446.05	438.47	444.44	444.44	290,110
2021-09-15	437.37	440.89	430.00	440.50	440.50	315,756
2021-09-14	445.67	445.98	437.90	439.27	439.27	187,421
2021-09-13	452.96	452.96	442.67	444.35	444.35	160,423
2021-09-10	464.24	465.78	451.16	451.38	451.38	177,808
2021-09-09	463.08	465.08	461.01	461.59	461.59	162,416
2021-09-08	462.06	464.05	459.07	462.64	462.64	180,552
2021-09-07	466.59	466.90	460.73	462.29	462.29	150,603
2021-09-03	470.00	472.11	466.39	467.23	467.23	143,937
2021-09-02	472.14	473.44	468.32	471.97	471.97	190,327
2021-09-01	462.83	472.61	462.83	468.98	468.98	288,983
2021-08-31	454.55	460.98	452.61	459.74	459.74	292,154
2021-08-30	459.00	462.12	454.08	455.14	455.14	166,354
2021-08-27	451.54	464.76	451.54	459.50	459.50	237,575
2021-08-26	458.15	459.00	447.48	450.55	450.55	203,985
2021-08-25	455.00	459.98	447.43	458.15	458.15	249,614
2021-08-24	449.50	457.50	449.00	454.28	454.28	196,548
2021-08-23	442.00	450.29	439.07	448.43	448.43	257,521
2021-08-20	447.99	448.54	440.54	442.38	442.38	216,623
2021-08-19	446.56	454.77	446.56	447.16	447.16	241,163
2021-08-18	459.69	461.95	449.60	450.04	450.04	274,544
2021-08-17	446.31	457.83	443.70	457.33	457.33	307,991
2021-08-16	450.00	450.00	442.99	448.12	448.12	307,534
2021-08-13	453.79	455.50	445.13	451.65	451.65	373,249
2021-08-12	458.58	459.04	450.62	454.22	454.22	388,450
2021-08-11	460.41	468.42	454.27	460.04	460.04	250,552
2021-08-10	474.11	477.07	455.71	459.52	459.52	427,690
2021-08-09	476.97	484.13	469.15	469.90	469.90	254,811
2021-08-06	486.11	489.81	473.56	477.61	477.61	322,498
2021-08-05	501.00	504.33	485.43	487.00	487.00	409,857
2021-08-04	518.87	528.19	496.35	501.31	501.31	613,567
2021-08-03	527.36	529.64	501.72	513.61	513.61	612,739
2021-08-02	526.15	534.33	525.29	526.05	526.05	199,457
2021-07-30	522.64	529.08	522.64	523.91	523.91	154,283
2021-07-29	528.34	536.18	525.75	527.78	527.78	233,522
2021-07-28	531.10	536.99	525.53	527.46	527.46	149,934
2021-07-27	541.43	541.86	526.49	529.79	529.79	227,109
2021-07-26	539.99	547.44	535.84	539.94	539.94	183,223
2021-07-23	551.57	553.97	545.79	552.88	552.88	153,468
2021-07-22	542.69	551.09	542.69	550.24	550.24	160,684
2021-07-21	531.96	542.69	530.97	540.83	540.83	162,402
2021-07-20	525.41	538.11	523.88	533.30	533.30	184,740

← NewerPage 22 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.