Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	337.06	344.00	335.03	342.82	342.82	206,973
2019-11-13	329.87	340.23	329.87	338.03	338.03	200,743
2019-11-12	334.47	336.65	329.21	334.42	334.42	214,705
2019-11-11	329.08	339.33	327.12	336.11	336.11	177,960
2019-11-08	327.39	332.36	322.71	331.59	331.59	194,340
2019-11-07	330.98	335.95	327.22	328.78	328.78	199,471
2019-11-06	329.35	333.08	320.84	329.93	329.93	491,628
2019-11-05	319.63	338.83	319.63	331.37	331.37	743,610
2019-11-04	310.03	311.13	298.63	300.82	300.82	406,116
2019-11-01	306.32	310.26	305.52	309.12	309.12	243,541
2019-10-31	302.96	305.41	298.70	304.04	304.04	228,128
2019-10-30	302.86	302.86	295.37	302.24	302.24	301,586
2019-10-29	301.94	306.70	301.03	301.85	301.85	145,438
2019-10-28	301.81	303.48	299.00	301.85	301.85	127,076
2019-10-25	297.20	299.99	294.45	299.28	299.28	127,982
2019-10-24	290.07	301.56	287.87	299.58	299.58	298,823
2019-10-23	289.02	292.80	281.56	286.04	286.04	370,586
2019-10-22	299.40	301.20	288.25	289.02	289.02	301,774
2019-10-21	303.17	304.14	295.44	298.00	298.00	317,068
2019-10-18	311.98	312.17	297.42	301.86	301.86	297,316
2019-10-17	312.72	314.05	309.63	311.98	311.98	258,370
2019-10-16	310.60	311.03	302.18	310.50	310.50	370,801
2019-10-15	313.00	315.49	311.50	313.37	313.37	164,991
2019-10-14	308.52	312.43	308.13	310.57	310.57	120,990
2019-10-11	308.97	312.86	307.95	309.22	309.22	192,571
2019-10-10	307.89	308.23	304.88	305.50	305.50	122,429
2019-10-09	303.74	309.65	302.00	307.99	307.99	107,470
2019-10-08	307.74	307.92	297.78	300.72	300.72	203,838
2019-10-07	308.02	312.14	307.50	310.31	310.31	273,137
2019-10-04	307.14	310.61	306.58	309.95	309.95	306,218
2019-10-03	301.65	304.71	297.15	303.83	303.83	344,645
2019-10-02	301.92	302.26	296.20	301.08	301.08	224,405
2019-10-01	303.25	305.64	298.74	303.28	303.28	255,687
2019-09-30	300.00	304.95	299.23	303.52	303.52	254,997
2019-09-27	318.64	318.64	296.24	298.98	298.98	331,286
2019-09-26	314.00	320.83	313.40	317.59	317.59	198,171
2019-09-25	313.50	315.00	305.77	313.46	313.46	367,832
2019-09-24	318.54	321.86	312.16	313.28	313.28	186,996
2019-09-23	312.24	319.47	310.72	316.51	316.51	191,214
2019-09-20	322.74	323.64	310.28	312.24	312.24	447,868
2019-09-19	316.41	322.44	314.27	320.99	320.99	159,333
2019-09-18	318.97	321.01	310.14	314.90	314.90	153,132
2019-09-17	310.28	320.30	310.28	319.46	319.46	200,353
2019-09-16	306.54	311.78	306.35	309.91	309.91	162,757
2019-09-13	312.64	314.05	305.66	309.34	309.34	312,107
2019-09-12	314.52	319.08	312.17	313.26	313.26	341,717
2019-09-11	324.42	326.35	313.27	313.93	313.93	594,348
2019-09-10	344.42	344.45	318.81	326.20	326.20	785,753
2019-09-09	370.02	370.02	344.74	349.26	349.26	383,776
2019-09-06	365.92	373.24	365.92	369.40	369.40	332,350
2019-09-05	359.00	365.38	356.61	364.82	364.82	251,253
2019-09-04	355.21	359.47	353.01	355.50	355.50	251,363
2019-09-03	350.89	354.30	349.37	352.00	352.00	258,019
2019-08-30	356.28	356.93	347.82	352.72	352.72	155,792
2019-08-29	352.02	354.50	346.17	354.18	354.18	220,038
2019-08-28	352.03	352.03	345.19	346.36	346.36	251,089
2019-08-27	353.95	356.54	347.70	353.35	353.35	184,598
2019-08-26	350.00	350.58	343.63	350.37	350.37	129,068
2019-08-23	352.36	356.78	345.40	346.19	346.19	210,424
2019-08-22	351.76	354.33	347.78	352.54	352.54	136,112

← NewerPage 30 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.