Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	411.50	413.87	405.82	410.57	410.57	157,833
2020-02-11	421.00	421.00	410.29	411.75	411.75	171,796
2020-02-10	416.37	421.14	414.36	419.72	419.72	232,644
2020-02-07	413.41	418.17	410.68	417.60	417.60	147,808
2020-02-06	412.77	415.00	408.68	413.72	413.72	203,832
2020-02-05	421.68	422.43	405.76	410.81	410.81	235,044
2020-02-04	420.02	426.98	417.96	421.58	421.58	352,961
2020-02-03	405.04	417.88	405.04	415.83	415.83	305,919
2020-01-31	397.58	409.61	390.01	402.38	402.38	411,273
2020-01-30	405.86	411.36	403.95	409.89	409.89	244,899
2020-01-29	410.65	413.87	408.73	409.35	409.35	195,862
2020-01-28	404.68	411.02	402.30	408.94	408.94	231,160
2020-01-27	400.61	406.39	400.04	403.75	403.75	173,773
2020-01-24	417.67	420.20	407.13	409.30	409.30	144,031
2020-01-23	410.61	418.10	409.19	415.08	415.08	184,270
2020-01-22	410.68	413.26	408.09	410.97	410.97	198,285
2020-01-21	402.95	410.71	402.95	407.53	407.53	189,572
2020-01-17	408.54	408.54	402.20	404.97	404.97	202,182
2020-01-16	406.95	408.74	403.24	407.84	407.84	159,072
2020-01-15	404.24	407.59	402.16	403.87	403.87	237,172
2020-01-14	407.93	408.80	400.09	402.77	402.77	214,903
2020-01-13	405.05	410.43	405.05	408.92	408.92	214,442
2020-01-10	404.42	408.01	402.05	404.01	404.01	327,459
2020-01-09	396.01	405.00	394.91	401.51	401.51	273,525
2020-01-08	391.25	395.50	389.14	391.33	391.33	200,755
2020-01-07	383.01	390.00	381.97	388.49	388.49	157,425
2020-01-06	377.96	384.00	377.96	384.00	384.00	247,717
2020-01-03	378.66	383.38	378.66	381.92	381.92	171,966
2020-01-02	377.00	383.17	375.25	382.92	382.92	145,848
2019-12-31	373.36	376.25	371.90	374.68	374.68	195,128
2019-12-30	378.21	378.42	372.03	374.42	374.42	208,060
2019-12-27	380.00	380.49	376.17	378.80	378.80	121,322
2019-12-26	376.53	379.88	375.09	379.35	379.35	116,112
2019-12-24	376.40	377.28	374.57	375.70	375.70	76,291
2019-12-23	373.54	377.31	372.04	376.06	376.06	171,447
2019-12-20	369.03	374.05	368.98	373.54	373.54	300,587
2019-12-19	365.33	371.24	363.45	368.20	368.20	150,760
2019-12-18	363.72	366.84	363.04	365.77	365.77	153,337
2019-12-17	364.25	365.38	360.14	364.12	364.12	192,082
2019-12-16	357.34	365.69	357.21	362.28	362.28	169,596
2019-12-13	351.74	357.27	351.74	356.88	356.88	164,118
2019-12-12	352.59	355.49	345.78	352.83	352.83	173,666
2019-12-11	353.22	355.83	346.94	354.50	354.50	161,572
2019-12-10	357.39	359.06	353.66	354.18	354.18	146,322
2019-12-09	362.26	363.44	357.71	357.71	357.71	153,442
2019-12-06	363.61	366.68	363.16	363.83	363.83	173,766
2019-12-05	364.52	366.35	359.22	360.97	360.97	188,526
2019-12-04	357.76	363.80	357.76	361.89	361.89	215,823
2019-12-03	355.08	360.02	352.93	357.74	357.74	225,336
2019-12-02	367.98	367.98	356.97	359.92	359.92	246,349
2019-11-29	368.17	370.31	365.62	367.75	367.75	74,552
2019-11-27	370.00	370.56	367.07	369.29	369.29	150,910
2019-11-26	365.74	369.68	365.74	368.98	368.98	168,329
2019-11-25	359.00	365.68	357.87	365.32	365.32	259,740
2019-11-22	356.33	359.77	352.43	355.69	355.69	126,060
2019-11-21	357.15	360.78	353.82	355.36	355.36	179,664
2019-11-20	357.24	361.36	353.12	355.62	355.62	229,488
2019-11-19	355.55	359.27	353.83	357.00	357.00	204,060
2019-11-18	347.56	356.11	347.04	354.25	354.25	263,609
2019-11-15	344.39	348.64	341.62	348.11	348.11	178,939

← NewerPage 29 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.