Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	530.28	539.24	528.26	534.01	534.01	148,587
2021-04-21	523.13	528.90	522.55	527.64	527.64	91,375
2021-04-20	531.12	532.60	516.89	523.60	523.60	131,119
2021-04-19	529.90	533.43	525.83	529.99	529.99	123,140
2021-04-16	532.94	536.33	529.31	532.95	532.95	164,472
2021-04-15	530.16	534.62	525.06	530.91	530.91	164,037
2021-04-14	525.93	529.39	518.64	521.57	521.57	92,445
2021-04-13	525.11	531.22	521.93	524.78	524.78	107,987
2021-04-12	515.80	525.50	515.05	525.11	525.11	122,829
2021-04-09	514.53	520.54	508.79	518.35	518.35	123,187
2021-04-08	507.92	515.67	502.76	513.74	513.74	224,300
2021-04-07	506.92	506.92	497.23	501.48	501.48	117,900
2021-04-06	498.82	507.23	495.36	505.01	505.01	169,638
2021-04-05	500.00	504.46	495.38	498.79	498.79	233,932
2021-04-01	492.26	502.52	490.00	500.95	500.95	249,452
2021-03-31	486.27	492.61	477.25	486.05	486.05	289,720
2021-03-30	484.22	486.47	476.80	484.00	484.00	190,220
2021-03-29	491.54	494.82	476.38	485.14	485.14	170,426
2021-03-26	480.69	493.84	477.68	492.91	492.91	305,530
2021-03-25	472.81	482.45	467.90	479.48	479.48	160,162
2021-03-24	474.03	482.23	470.81	475.39	475.39	223,019
2021-03-23	468.63	478.82	468.22	471.93	471.93	218,760
2021-03-22	460.62	473.49	459.67	471.80	471.80	145,989
2021-03-19	463.03	468.70	456.15	458.87	458.87	414,897
2021-03-18	473.78	479.56	458.57	461.62	461.62	293,734
2021-03-17	480.35	486.82	472.77	483.52	483.52	155,399
2021-03-16	490.32	493.87	476.69	480.00	480.00	193,699
2021-03-15	469.80	487.20	467.26	486.47	486.47	186,101
2021-03-12	460.01	466.52	450.01	464.33	464.33	165,004
2021-03-11	470.49	477.52	463.73	469.09	469.09	237,299
2021-03-10	459.16	467.43	456.65	458.73	458.73	208,506
2021-03-09	440.10	459.03	436.32	457.17	457.17	267,838
2021-03-08	445.29	445.29	428.50	429.86	429.86	210,142
2021-03-05	443.38	447.54	423.23	444.74	444.74	278,113
2021-03-04	452.80	458.45	432.39	439.27	439.27	240,514
2021-03-03	463.80	463.80	454.39	455.13	455.13	217,174
2021-03-02	475.00	475.00	465.82	466.38	466.38	138,411
2021-03-01	465.59	472.08	464.45	471.95	471.95	192,327
2021-02-26	453.13	463.74	450.37	457.55	457.55	329,057
2021-02-25	463.93	468.09	444.79	448.25	448.25	304,684
2021-02-24	457.66	467.17	450.94	465.06	465.06	222,544
2021-02-23	452.27	460.93	441.53	458.57	458.57	221,874
2021-02-22	465.96	469.08	458.58	459.34	459.34	202,411
2021-02-19	476.34	480.78	472.96	473.82	473.82	225,685
2021-02-18	462.54	475.67	462.54	473.09	473.09	159,530
2021-02-17	461.34	471.16	452.81	469.24	469.24	270,836
2021-02-16	473.30	475.25	464.44	466.13	466.13	173,175
2021-02-12	469.77	477.74	465.54	473.78	473.78	344,435
2021-02-11	473.10	476.46	468.23	470.33	470.33	215,597
2021-02-10	480.38	480.83	466.58	472.07	472.07	254,976
2021-02-09	476.67	482.00	473.62	476.98	476.98	274,914
2021-02-08	478.12	482.58	471.89	477.68	477.68	160,483
2021-02-05	478.67	480.47	474.13	477.92	477.92	190,507
2021-02-04	465.19	478.56	464.78	477.55	477.55	176,883
2021-02-03	466.52	470.29	457.50	463.63	463.63	252,267
2021-02-02	456.54	466.66	452.95	464.27	464.27	283,230
2021-02-01	450.31	454.82	440.18	451.98	451.98	456,429
2021-01-29	478.47	478.47	436.66	450.11	450.11	904,846
2021-01-28	472.84	499.46	469.56	491.15	491.15	384,362
2021-01-27	501.17	501.92	463.11	469.07	469.07	405,211

← NewerPage 24 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.