Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	439.66	440.49	431.14	435.77	435.77	166,474
2020-08-03	442.95	447.72	437.00	438.17	438.17	294,689
2020-07-31	441.33	442.65	427.22	439.19	439.19	220,471
2020-07-30	415.80	441.77	415.80	439.10	439.10	311,796
2020-07-29	423.55	440.92	423.55	438.39	438.39	275,282
2020-07-28	423.36	424.11	415.29	416.30	416.30	130,229
2020-07-27	417.44	427.52	415.15	425.72	425.72	261,811
2020-07-24	415.21	420.26	409.14	414.33	414.33	174,929
2020-07-23	421.52	433.18	415.61	420.57	420.57	300,652
2020-07-22	417.18	424.95	417.18	422.10	422.10	210,994
2020-07-21	418.05	422.49	413.46	416.91	416.91	281,841
2020-07-20	413.15	418.08	407.01	415.73	415.73	247,039
2020-07-17	403.42	414.53	399.89	413.15	413.15	317,600
2020-07-16	400.93	403.32	396.87	400.29	400.29	220,986
2020-07-15	411.77	412.27	402.31	406.01	406.01	306,276
2020-07-14	396.84	409.19	388.02	408.59	408.59	350,570
2020-07-13	415.22	419.05	398.63	399.62	399.62	331,045
2020-07-10	422.09	423.82	409.35	412.17	412.17	289,047
2020-07-09	426.66	428.54	410.02	421.76	421.76	255,259
2020-07-08	412.47	423.10	410.05	422.00	422.00	163,524
2020-07-07	412.18	422.18	409.53	409.80	409.80	122,538
2020-07-06	425.39	427.52	416.42	416.85	416.85	249,347
2020-07-02	428.00	428.99	418.01	418.77	418.77	153,651
2020-07-01	416.52	428.28	413.53	423.57	423.57	200,983
2020-06-30	407.77	421.19	407.77	418.04	418.04	254,358
2020-06-29	408.36	409.43	397.68	406.03	406.03	218,906
2020-06-26	417.35	419.98	406.20	406.20	406.20	415,433
2020-06-25	409.02	416.89	405.01	416.37	416.37	177,754
2020-06-24	422.40	427.78	407.42	409.06	409.06	199,135
2020-06-23	432.88	434.63	423.05	425.53	425.53	170,470
2020-06-22	421.74	433.14	420.15	428.47	428.47	186,026
2020-06-19	426.32	428.53	418.29	421.90	421.90	352,637
2020-06-18	419.92	427.41	418.55	423.99	423.99	170,106
2020-06-17	428.76	430.00	420.60	422.43	422.43	142,368
2020-06-16	427.90	431.61	415.37	425.32	425.32	192,381
2020-06-15	405.00	420.27	403.40	419.54	419.54	201,489
2020-06-12	417.63	420.96	399.04	413.52	413.52	256,222
2020-06-11	412.19	426.14	401.95	403.41	403.41	315,024
2020-06-10	427.17	429.59	420.31	426.87	426.87	288,550
2020-06-09	407.20	426.94	407.20	419.51	419.51	262,847
2020-06-08	420.00	423.25	405.18	411.90	411.90	342,697
2020-06-05	411.10	427.24	409.50	420.71	420.71	290,879
2020-06-04	416.63	419.80	404.69	407.07	407.07	314,104
2020-06-03	419.00	425.95	416.52	423.92	423.92	203,057
2020-06-02	407.80	417.73	398.83	416.24	416.24	411,101
2020-06-01	401.70	414.95	400.90	407.84	407.84	290,133
2020-05-29	400.37	407.53	394.60	402.65	402.65	1,864,227
2020-05-28	398.40	407.25	395.34	397.61	397.61	340,940
2020-05-27	396.55	398.19	372.62	394.94	394.94	301,630
2020-05-26	398.95	402.61	395.00	396.55	396.55	332,912
2020-05-22	385.00	389.99	382.47	389.40	389.40	180,360
2020-05-21	386.11	389.38	381.44	385.18	385.18	209,510
2020-05-20	378.78	387.33	376.73	383.60	383.60	240,735
2020-05-19	370.00	379.20	369.08	369.08	369.08	184,933
2020-05-18	363.92	375.10	360.97	366.67	366.67	250,104
2020-05-15	347.40	358.79	344.23	352.36	352.36	224,437
2020-05-14	343.46	350.16	337.04	349.92	349.92	165,963
2020-05-13	354.36	357.24	341.53	349.94	349.94	356,548
2020-05-12	371.39	373.30	351.58	351.58	351.58	281,093
2020-05-11	366.60	376.41	366.60	370.58	370.58	232,036

← NewerPage 27 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.