Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	371.42	375.05	367.41	371.10	371.10	191,346
2020-05-07	364.04	371.19	360.07	366.58	366.58	228,181
2020-05-06	359.35	362.87	354.46	357.30	357.30	239,681
2020-05-05	349.52	360.92	349.52	353.41	353.41	257,952
2020-05-04	332.27	346.32	327.90	345.83	345.83	237,774
2020-05-01	340.30	349.68	330.01	336.61	336.61	295,462
2020-04-30	362.06	364.26	335.32	352.94	352.94	559,503
2020-04-29	330.71	359.76	330.71	356.99	356.99	326,595
2020-04-28	315.50	330.00	311.68	324.89	324.89	343,618
2020-04-27	304.95	312.70	302.99	309.66	309.66	247,397
2020-04-24	303.50	305.79	296.68	300.04	300.04	210,036
2020-04-23	303.56	309.21	299.94	302.26	302.26	176,445
2020-04-22	302.29	307.63	295.20	303.88	303.88	155,065
2020-04-21	301.17	301.63	287.15	291.56	291.56	190,318
2020-04-20	314.24	320.68	306.72	307.34	307.34	149,112
2020-04-17	309.99	320.80	303.96	319.26	319.26	299,718
2020-04-16	314.99	317.88	299.53	301.52	301.52	328,831
2020-04-15	303.06	317.50	303.04	309.96	309.96	244,140
2020-04-14	309.34	315.34	305.85	313.18	313.18	268,865
2020-04-13	301.50	303.01	291.71	298.00	298.00	206,224
2020-04-09	310.00	323.23	298.53	301.11	301.11	285,910
2020-04-08	304.03	307.00	299.04	300.69	300.69	331,298
2020-04-07	314.44	317.41	296.96	297.59	297.59	193,113
2020-04-06	272.68	302.76	272.68	301.60	301.60	283,407
2020-04-03	280.22	282.31	259.37	263.85	263.85	403,680
2020-04-02	285.44	294.68	276.19	282.92	282.92	370,793
2020-04-01	296.40	306.13	285.23	288.82	288.82	436,496
2020-03-31	313.00	329.38	304.01	307.69	307.69	693,473
2020-03-30	294.04	315.23	289.00	313.83	313.83	490,371
2020-03-27	290.48	303.36	280.16	291.06	291.06	277,565
2020-03-26	274.65	306.04	270.21	305.00	305.00	272,731
2020-03-25	269.01	285.00	257.02	268.93	268.93	310,826
2020-03-24	244.74	271.29	240.86	269.31	269.31	298,970
2020-03-23	236.82	248.29	219.71	231.14	231.14	419,406
2020-03-20	245.70	265.93	237.60	241.43	241.43	516,910
2020-03-19	210.71	254.00	202.25	244.78	244.78	502,470
2020-03-18	226.23	234.33	177.65	212.00	212.00	596,725
2020-03-17	247.27	251.40	212.94	245.69	245.69	559,436
2020-03-16	250.00	294.16	238.04	240.68	240.68	842,229
2020-03-13	294.03	304.03	255.70	303.55	303.55	517,973
2020-03-12	293.20	298.69	274.60	279.13	279.13	624,177
2020-03-11	326.84	333.46	306.36	314.54	314.54	319,335
2020-03-10	325.37	336.64	311.89	336.56	336.56	450,855
2020-03-09	330.65	339.43	315.24	315.86	315.86	390,027
2020-03-06	369.11	370.89	345.32	357.93	357.93	404,522
2020-03-05	381.93	389.75	377.17	380.40	380.40	217,379
2020-03-04	380.64	392.75	377.15	391.57	391.57	239,499
2020-03-03	388.38	394.14	367.15	372.61	372.61	305,869
2020-03-02	380.68	387.18	371.12	387.06	387.06	294,336
2020-02-28	357.85	380.42	351.99	376.03	376.03	634,293
2020-02-27	378.10	389.11	366.10	366.10	366.10	456,741
2020-02-26	390.38	398.91	384.53	390.36	390.36	249,753
2020-02-25	407.35	408.97	387.28	390.38	390.38	220,002
2020-02-24	391.28	405.99	391.28	402.71	402.71	290,635
2020-02-21	416.46	416.46	402.58	409.48	409.48	300,467
2020-02-20	430.00	430.77	413.31	420.12	420.12	225,014
2020-02-19	434.32	436.69	430.24	431.78	431.78	191,096
2020-02-18	423.96	430.76	419.87	430.55	430.55	192,254
2020-02-14	420.00	425.21	417.05	424.58	424.58	142,972
2020-02-13	409.00	420.54	409.00	418.09	418.09	205,490

← NewerPage 28 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.