Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 999.27 | 1,042.61 | 985.12 | 1,013.83 | 1,013.83 | 302,600 |
| 2026-04-24 | 970.15 | 1,010.90 | 966.00 | 1,004.72 | 1,004.72 | 311,500 |
| 2026-04-23 | 952.00 | 981.42 | 931.70 | 979.76 | 979.76 | 528,600 |
| 2026-04-22 | 1,053.58 | 1,069.48 | 870.01 | 970.17 | 970.17 | 1,405,900 |
| 2026-04-21 | 1,051.38 | 1,088.88 | 1,017.12 | 1,036.70 | 1,036.70 | 357,800 |
| 2026-04-20 | 1,055.00 | 1,069.24 | 1,031.32 | 1,063.41 | 1,063.41 | 241,300 |
| 2026-04-17 | 1,092.00 | 1,110.39 | 1,062.71 | 1,073.52 | 1,073.52 | 282,200 |
| 2026-04-16 | 1,056.90 | 1,079.67 | 1,048.00 | 1,069.93 | 1,069.93 | 285,600 |
| 2026-04-15 | 1,017.91 | 1,046.51 | 1,017.91 | 1,030.81 | 1,030.81 | 299,600 |
| 2026-04-14 | 1,010.00 | 1,051.66 | 1,000.21 | 1,007.28 | 1,007.28 | 419,500 |
| 2026-04-13 | 927.41 | 1,013.51 | 923.00 | 1,000.91 | 1,000.91 | 636,500 |
| 2026-04-10 | 1,068.09 | 1,073.98 | 909.00 | 922.37 | 922.37 | 1,086,700 |
| 2026-04-09 | 1,081.22 | 1,088.85 | 1,035.00 | 1,072.35 | 1,072.35 | 209,600 |
| 2026-04-08 | 1,119.00 | 1,130.51 | 1,085.47 | 1,092.04 | 1,092.04 | 237,500 |
| 2026-04-07 | 1,100.00 | 1,100.76 | 1,075.00 | 1,082.08 | 1,082.08 | 195,300 |
| 2026-04-06 | 1,090.00 | 1,099.19 | 1,076.50 | 1,094.32 | 1,094.32 | 132,900 |
| 2026-04-02 | 1,050.00 | 1,100.93 | 1,037.43 | 1,089.76 | 1,089.76 | 166,700 |
| 2026-04-01 | 1,059.12 | 1,072.01 | 1,030.13 | 1,061.99 | 1,061.99 | 254,200 |
| 2026-03-31 | 1,069.48 | 1,079.89 | 1,037.22 | 1,067.54 | 1,067.54 | 242,600 |
| 2026-03-30 | 1,022.30 | 1,057.42 | 1,010.00 | 1,047.94 | 1,047.94 | 417,600 |
| 2026-03-27 | 1,023.42 | 1,030.56 | 999.99 | 1,011.06 | 1,011.06 | 244,224 |
| 2026-03-26 | 1,035.85 | 1,072.29 | 1,029.39 | 1,039.84 | 1,039.84 | 202,964 |
| 2026-03-25 | 1,015.45 | 1,044.75 | 1,006.50 | 1,043.10 | 1,043.10 | 332,701 |
| 2026-03-24 | 1,040.00 | 1,043.18 | 969.32 | 995.00 | 995.00 | 614,434 |
| 2026-03-23 | 1,131.09 | 1,150.00 | 1,061.00 | 1,063.33 | 1,063.33 | 460,638 |
| 2026-03-20 | 1,110.06 | 1,128.20 | 1,097.46 | 1,127.62 | 1,127.62 | 614,148 |
| 2026-03-19 | 1,181.19 | 1,193.00 | 1,107.30 | 1,113.16 | 1,113.16 | 389,705 |
| 2026-03-18 | 1,191.00 | 1,217.34 | 1,160.06 | 1,203.70 | 1,203.70 | 272,557 |
| 2026-03-17 | 1,174.62 | 1,235.70 | 1,174.62 | 1,199.93 | 1,199.93 | 380,700 |
| 2026-03-16 | 1,141.24 | 1,181.49 | 1,141.24 | 1,161.53 | 1,161.53 | 320,314 |
| 2026-03-13 | 1,097.06 | 1,152.90 | 1,096.00 | 1,131.22 | 1,131.22 | 496,613 |
| 2026-03-12 | 1,176.48 | 1,206.06 | 1,068.67 | 1,093.62 | 1,093.62 | 969,673 |
| 2026-03-11 | 1,287.01 | 1,300.00 | 1,146.69 | 1,165.23 | 1,165.23 | 850,141 |
| 2026-03-10 | 1,432.60 | 1,433.00 | 1,280.61 | 1,285.15 | 1,285.15 | 457,292 |
| 2026-03-09 | 1,446.48 | 1,461.70 | 1,418.05 | 1,441.20 | 1,441.20 | 198,277 |
| 2026-03-06 | 1,467.64 | 1,481.46 | 1,439.93 | 1,476.00 | 1,476.00 | 241,731 |
| 2026-03-05 | 1,461.25 | 1,494.00 | 1,454.20 | 1,475.09 | 1,475.09 | 172,678 |
| 2026-03-04 | 1,443.00 | 1,469.43 | 1,415.82 | 1,464.01 | 1,464.01 | 182,588 |
| 2026-03-03 | 1,384.83 | 1,465.69 | 1,376.85 | 1,448.02 | 1,448.02 | 221,668 |
| 2026-03-02 | 1,380.14 | 1,420.00 | 1,371.97 | 1,407.54 | 1,407.54 | 177,786 |
| 2026-02-27 | 1,361.81 | 1,415.89 | 1,361.04 | 1,409.36 | 1,409.36 | 309,364 |
| 2026-02-26 | 1,325.00 | 1,416.54 | 1,325.00 | 1,388.44 | 1,388.44 | 342,514 |
| 2026-02-25 | 1,227.63 | 1,309.70 | 1,227.63 | 1,300.94 | 1,300.94 | 393,163 |
| 2026-02-24 | 1,277.07 | 1,279.31 | 1,193.10 | 1,227.63 | 1,227.63 | 571,608 |
| 2026-02-23 | 1,335.97 | 1,336.99 | 1,268.00 | 1,281.64 | 1,281.64 | 259,958 |
| 2026-02-20 | 1,350.16 | 1,382.08 | 1,337.54 | 1,350.45 | 1,350.45 | 144,460 |
| 2026-02-19 | 1,360.38 | 1,365.85 | 1,335.05 | 1,352.73 | 1,352.73 | 140,870 |
| 2026-02-18 | 1,360.09 | 1,385.78 | 1,347.68 | 1,366.93 | 1,366.93 | 204,964 |
| 2026-02-17 | 1,363.36 | 1,379.60 | 1,328.09 | 1,351.60 | 1,351.60 | 210,404 |
| 2026-02-13 | 1,343.26 | 1,378.15 | 1,335.22 | 1,344.74 | 1,344.74 | 191,400 |
| 2026-02-12 | 1,359.96 | 1,370.54 | 1,280.86 | 1,337.64 | 1,337.64 | 459,547 |
| 2026-02-11 | 1,386.66 | 1,395.00 | 1,344.17 | 1,363.31 | 1,363.31 | 203,684 |
| 2026-02-10 | 1,375.70 | 1,390.00 | 1,331.33 | 1,380.68 | 1,380.68 | 235,979 |
| 2026-02-09 | 1,383.42 | 1,397.74 | 1,360.88 | 1,372.76 | 1,372.76 | 261,459 |
| 2026-02-06 | 1,365.39 | 1,413.33 | 1,365.39 | 1,391.00 | 1,391.00 | 364,130 |
| 2026-02-05 | 1,390.42 | 1,421.25 | 1,338.09 | 1,357.34 | 1,357.34 | 285,600 |
| 2026-02-04 | 1,328.07 | 1,391.11 | 1,284.30 | 1,386.88 | 1,386.88 | 616,097 |
| 2026-02-03 | 1,423.56 | 1,432.83 | 1,316.06 | 1,328.07 | 1,328.07 | 877,988 |
| 2026-02-02 | 1,464.33 | 1,494.78 | 1,441.42 | 1,450.91 | 1,450.91 | 369,425 |
| 2026-01-30 | 1,512.53 | 1,512.53 | 1,455.94 | 1,463.17 | 1,463.17 | 282,628 |
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.