Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	513.62	514.75	498.32	511.56	511.56	237,619
2021-01-25	500.67	512.75	498.00	511.08	511.08	341,084
2021-01-22	489.53	504.28	487.50	496.16	496.16	194,691
2021-01-21	502.19	509.41	487.11	491.32	491.32	168,142
2021-01-20	492.05	509.45	488.65	503.05	503.05	248,891
2021-01-19	487.93	489.60	479.52	483.72	483.72	184,586
2021-01-15	480.00	485.20	467.82	483.30	483.30	241,148
2021-01-14	490.11	496.06	480.56	481.38	481.38	79,241
2021-01-13	492.43	495.36	485.85	488.96	488.96	86,344
2021-01-12	494.85	497.03	487.51	492.28	492.28	179,273
2021-01-11	495.18	499.58	491.61	495.67	495.67	110,549
2021-01-08	492.90	504.58	490.42	500.36	500.36	172,613
2021-01-07	500.24	506.47	488.20	490.11	490.11	221,919
2021-01-06	498.32	501.15	494.81	497.01	497.01	336,896
2021-01-05	505.38	508.38	500.78	505.01	505.01	113,341
2021-01-04	511.99	514.38	493.98	505.26	505.26	208,140
2020-12-31	502.43	513.49	498.08	511.04	511.04	140,438
2020-12-30	512.02	512.02	503.90	503.95	503.95	63,969
2020-12-29	513.07	514.76	499.10	507.51	507.51	108,405
2020-12-28	517.79	519.94	505.62	508.42	508.42	110,615
2020-12-24	514.46	518.45	512.08	518.45	518.45	60,240
2020-12-23	517.09	520.61	510.08	514.07	514.07	174,621
2020-12-22	516.23	520.74	511.48	515.62	515.62	138,480
2020-12-21	515.28	520.71	505.69	516.23	516.23	189,795
2020-12-18	530.95	530.95	515.25	521.98	521.98	346,591
2020-12-17	525.00	528.62	524.22	527.43	527.43	200,436
2020-12-16	520.51	526.89	518.26	522.41	522.41	192,089
2020-12-15	520.21	524.25	514.46	518.33	518.33	155,967
2020-12-14	511.91	524.35	511.91	517.64	517.64	175,265
2020-12-11	504.00	512.55	503.83	511.91	511.91	127,411
2020-12-10	494.21	508.22	493.45	506.91	506.91	139,273
2020-12-09	505.82	514.16	495.00	498.32	498.32	168,281
2020-12-08	507.12	522.01	506.27	509.97	509.97	242,535
2020-12-07	499.50	503.45	496.26	501.64	501.64	149,793
2020-12-04	489.71	498.85	488.68	494.81	494.81	163,335
2020-12-03	481.41	491.39	478.62	483.52	483.52	468,817
2020-12-02	477.00	477.00	469.82	476.01	476.01	170,391
2020-12-01	479.77	479.77	470.34	477.35	477.35	199,541
2020-11-30	476.00	477.84	465.64	472.78	472.78	253,900
2020-11-27	481.15	481.15	472.03	473.52	473.52	110,038
2020-11-25	480.75	480.75	466.16	475.57	475.57	279,636
2020-11-24	487.96	488.20	475.83	480.02	480.02	212,492
2020-11-23	483.66	489.97	479.18	486.17	486.17	114,510
2020-11-20	477.84	487.03	475.04	482.79	482.79	138,867
2020-11-19	473.32	481.60	470.63	479.30	479.30	114,001
2020-11-18	479.92	479.92	471.88	474.28	474.28	133,054
2020-11-17	469.75	480.37	467.89	478.02	478.02	102,084
2020-11-16	473.30	477.78	466.69	473.25	473.25	159,739
2020-11-13	467.71	475.90	467.71	473.25	473.25	143,512
2020-11-12	473.21	473.21	457.68	461.72	461.72	164,723
2020-11-11	450.00	474.99	443.54	471.78	471.78	374,912
2020-11-10	433.33	436.16	415.54	432.89	432.89	353,826
2020-11-09	465.84	468.57	428.79	430.50	430.50	282,918
2020-11-06	445.55	449.78	441.79	443.85	443.85	129,374
2020-11-05	446.78	450.00	434.19	444.60	444.60	117,196
2020-11-04	410.27	443.20	410.27	441.65	441.65	301,438
2020-11-03	396.80	406.22	392.26	402.71	402.71	178,062
2020-11-02	395.16	401.82	384.26	390.85	390.85	202,066
2020-10-30	392.51	395.24	380.00	391.45	391.45	227,757
2020-10-29	390.34	398.01	386.62	393.43	393.43	156,379

← NewerPage 25 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.