Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	395.91	397.73	389.21	390.15	390.15	136,363
2020-10-27	419.28	420.23	403.68	405.84	405.84	191,939
2020-10-26	430.15	433.57	411.46	415.59	415.59	114,514
2020-10-23	434.13	436.86	430.70	435.60	435.60	97,696
2020-10-22	433.47	435.16	425.15	433.06	433.06	129,364
2020-10-21	433.10	439.93	429.88	431.77	431.77	72,644
2020-10-20	433.92	442.00	433.30	434.81	434.81	85,481
2020-10-19	439.29	444.25	430.36	432.43	432.43	170,883
2020-10-16	441.90	441.90	433.23	437.40	437.40	184,964
2020-10-15	431.16	437.79	426.13	437.01	437.01	111,640
2020-10-14	444.17	447.40	437.52	437.73	437.73	95,579
2020-10-13	445.30	449.33	438.84	440.17	440.17	158,665
2020-10-12	448.00	448.73	442.42	444.52	444.52	85,066
2020-10-09	440.95	446.90	438.56	442.30	442.30	120,650
2020-10-08	450.25	450.25	437.83	439.19	439.19	163,130
2020-10-07	441.07	446.50	438.03	446.44	446.44	136,192
2020-10-06	437.17	445.35	433.17	435.83	435.83	153,357
2020-10-05	436.95	439.55	432.22	437.35	437.35	101,650
2020-10-02	429.50	438.27	421.45	433.72	433.72	190,322
2020-10-01	431.62	439.68	431.50	436.99	436.99	174,375
2020-09-30	427.21	433.79	418.11	425.38	425.38	306,831
2020-09-29	426.32	431.66	425.95	427.21	427.21	118,283
2020-09-28	426.04	432.14	424.64	427.52	427.52	203,397
2020-09-25	408.73	422.10	408.73	420.20	420.20	216,988
2020-09-24	415.00	417.98	405.43	410.00	410.00	251,741
2020-09-23	426.86	430.90	415.16	417.42	417.42	194,839
2020-09-22	424.76	429.06	418.25	428.33	428.33	189,381
2020-09-21	431.72	431.72	416.25	424.24	424.24	249,822
2020-09-18	447.71	449.44	435.64	437.01	437.01	639,630
2020-09-17	428.57	446.80	426.54	443.26	443.26	369,522
2020-09-16	440.00	440.00	428.18	431.25	431.25	207,745
2020-09-15	432.00	436.79	429.84	435.72	435.72	144,867
2020-09-14	423.62	426.92	418.73	424.63	424.63	124,067
2020-09-11	418.72	418.72	409.09	417.39	417.39	189,022
2020-09-10	423.33	427.99	413.06	413.37	413.37	207,031
2020-09-09	412.50	422.59	405.47	419.70	419.70	212,039
2020-09-08	403.79	418.69	401.70	406.32	406.32	310,049
2020-09-04	416.98	424.11	397.82	419.43	419.43	276,543
2020-09-03	443.76	446.91	417.04	419.34	419.34	205,598
2020-09-02	447.55	452.74	431.18	451.02	451.02	223,575
2020-09-01	423.01	451.23	423.01	444.71	444.71	388,321
2020-08-31	425.45	428.15	415.56	420.79	420.79	208,767
2020-08-28	426.29	432.96	423.60	425.48	425.48	117,205
2020-08-27	426.10	428.42	419.72	425.01	425.01	128,000
2020-08-26	424.90	431.07	420.50	425.38	425.38	146,053
2020-08-25	421.17	426.13	418.99	423.42	423.42	214,264
2020-08-24	426.16	427.94	418.51	420.66	420.66	175,215
2020-08-21	427.95	428.37	420.41	421.60	421.60	157,674
2020-08-20	423.87	433.76	423.31	428.51	428.51	148,933
2020-08-19	433.26	433.26	424.96	426.50	426.50	221,773
2020-08-18	435.91	437.66	429.31	430.14	430.14	157,667
2020-08-17	434.09	437.20	431.79	434.56	434.56	191,186
2020-08-14	435.05	438.45	428.55	429.67	429.67	137,201
2020-08-13	432.97	443.99	431.86	434.80	434.80	215,945
2020-08-12	435.00	438.15	430.48	431.70	431.70	94,312
2020-08-11	435.09	438.36	426.04	429.42	429.42	219,968
2020-08-10	441.93	443.01	431.28	437.26	437.26	151,858
2020-08-07	437.87	444.77	435.84	441.72	441.72	189,592
2020-08-06	438.59	443.16	433.69	441.06	441.06	171,764
2020-08-05	438.00	441.68	435.18	437.44	437.44	155,809

← NewerPage 26 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.