Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	519.74	526.96	516.40	521.88	521.88	134,690
2021-07-16	522.39	530.01	522.39	523.93	523.93	113,437
2021-07-15	521.27	522.20	514.26	519.33	519.33	155,789
2021-07-14	521.00	523.88	518.60	521.62	521.62	165,230
2021-07-13	515.00	524.63	512.07	516.99	516.99	102,721
2021-07-12	523.66	526.22	513.19	517.70	517.70	150,205
2021-07-09	515.60	526.53	512.44	524.05	524.05	115,144
2021-07-08	517.61	524.54	512.51	515.07	515.07	222,743
2021-07-07	520.00	523.79	511.48	521.37	521.37	150,677
2021-07-06	511.03	519.15	507.78	516.71	516.71	167,044
2021-07-02	502.04	509.64	501.17	507.81	507.81	109,474
2021-07-01	503.53	510.62	500.32	500.32	500.32	297,588
2021-06-30	510.25	513.77	502.45	502.68	502.68	145,444
2021-06-29	508.39	513.09	505.58	511.77	511.77	155,220
2021-06-28	501.57	507.73	501.57	506.37	506.37	114,350
2021-06-25	501.03	506.00	500.05	500.98	500.98	246,287
2021-06-24	500.48	501.36	495.32	501.01	501.01	193,204
2021-06-23	507.28	509.93	496.58	496.96	496.96	162,018
2021-06-22	504.95	510.14	503.79	506.02	506.02	196,865
2021-06-21	505.15	512.40	499.31	506.32	506.32	219,531
2021-06-18	506.49	508.79	499.67	502.35	502.35	348,504
2021-06-17	492.48	503.73	489.30	500.94	500.94	180,578
2021-06-16	500.61	502.34	488.23	493.60	493.60	152,389
2021-06-15	504.00	504.00	496.44	499.52	499.52	147,602
2021-06-14	504.78	507.21	501.48	505.60	505.60	196,181
2021-06-11	497.50	505.52	495.09	504.78	504.78	103,354
2021-06-10	491.85	497.07	491.43	496.42	496.42	93,500
2021-06-09	491.00	496.20	488.03	491.19	491.19	119,337
2021-06-08	489.39	489.77	480.15	488.17	488.17	225,350
2021-06-07	488.28	491.72	482.88	484.71	484.71	108,427
2021-06-04	483.43	490.78	483.22	490.34	490.34	130,010
2021-06-03	490.12	490.12	477.72	479.76	479.76	139,936
2021-06-02	498.02	499.39	488.00	494.69	494.69	230,376
2021-06-01	510.79	512.97	496.35	498.96	498.96	264,137
2021-05-28	506.13	508.23	501.39	506.06	506.06	157,512
2021-05-27	501.70	509.17	500.57	501.65	501.65	161,598
2021-05-26	510.45	510.91	500.98	503.51	503.51	106,421
2021-05-25	504.48	509.39	502.07	506.60	506.60	166,990
2021-05-24	498.81	506.09	493.00	500.30	500.30	152,941
2021-05-21	504.53	505.39	491.09	491.73	491.73	152,693
2021-05-20	487.26	505.38	487.26	501.24	501.24	176,307
2021-05-19	480.63	487.34	480.47	483.77	483.77	130,271
2021-05-18	492.56	496.24	488.58	489.92	489.92	191,643
2021-05-17	486.34	491.59	486.02	490.19	490.19	150,271
2021-05-14	482.09	493.99	480.81	491.41	491.41	168,429
2021-05-13	472.27	478.15	460.64	475.78	475.78	245,350
2021-05-12	479.20	484.74	465.05	466.16	466.16	171,153
2021-05-11	484.67	492.58	484.58	487.06	487.06	158,915
2021-05-10	491.32	496.82	486.73	492.90	492.90	216,829
2021-05-07	501.75	508.97	494.41	496.17	496.17	101,964
2021-05-06	491.42	498.20	470.65	494.21	494.21	302,999
2021-05-05	512.30	513.17	492.14	496.36	496.36	248,061
2021-05-04	511.21	511.21	500.73	507.24	507.24	109,279
2021-05-03	524.27	525.66	515.13	515.75	515.75	108,693
2021-04-30	527.47	527.47	516.35	521.41	521.41	161,737
2021-04-29	543.90	544.91	531.77	533.00	533.00	102,468
2021-04-28	542.75	545.00	538.20	539.47	539.47	127,497
2021-04-27	545.18	546.93	540.08	542.55	542.55	110,275
2021-04-26	544.57	547.57	538.04	544.42	544.42	155,810
2021-04-23	537.97	546.90	537.97	542.49	542.49	255,026

← NewerPage 23 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.