Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	349.65	352.07	346.02	349.68	349.68	160,489
2019-08-20	345.30	353.02	342.95	346.40	346.40	183,931
2019-08-19	351.97	353.46	344.82	345.47	345.47	226,783
2019-08-16	344.21	350.73	344.16	350.12	350.12	223,446
2019-08-15	327.77	342.53	327.54	340.98	340.98	248,241
2019-08-14	331.62	333.95	324.21	326.93	326.93	545,565
2019-08-13	356.57	362.75	335.85	337.33	337.33	855,322
2019-08-12	362.53	364.80	355.02	357.90	357.90	158,928
2019-08-09	366.28	369.23	360.65	365.16	365.16	148,562
2019-08-08	355.89	368.48	354.20	368.17	368.17	258,161
2019-08-07	341.64	351.94	340.01	350.81	350.81	308,358
2019-08-06	343.02	348.00	342.05	344.54	344.54	222,134
2019-08-05	345.57	345.57	335.30	338.65	338.65	294,964
2019-08-02	358.67	358.76	345.33	352.30	352.30	241,314
2019-08-01	358.21	371.81	355.73	359.81	359.81	422,333
2019-07-31	350.68	352.78	344.56	347.42	347.42	286,305
2019-07-30	347.39	351.97	346.69	349.88	349.88	114,829
2019-07-29	352.73	354.42	347.51	350.19	350.19	187,163
2019-07-26	347.59	354.20	347.17	352.67	352.67	149,708
2019-07-25	344.88	346.07	340.97	345.74	345.74	113,550
2019-07-24	337.38	345.78	335.04	344.88	344.88	138,989
2019-07-23	343.65	343.65	336.17	338.09	338.09	208,738
2019-07-22	341.64	346.00	340.08	342.50	342.50	118,412
2019-07-19	345.00	345.72	339.04	340.63	340.63	188,722
2019-07-18	341.49	345.88	339.21	345.28	345.28	149,141
2019-07-17	338.93	343.74	338.93	341.49	341.49	192,186
2019-07-16	344.52	345.56	338.98	339.00	339.00	159,095
2019-07-15	344.18	345.92	341.38	344.64	344.64	302,223
2019-07-12	345.44	346.98	344.01	344.43	344.43	198,768
2019-07-11	342.99	346.39	339.87	345.74	345.74	241,259
2019-07-10	340.47	341.83	337.13	340.81	340.81	200,145
2019-07-09	332.30	339.01	332.10	338.10	338.10	304,751
2019-07-08	331.62	335.08	330.97	334.60	334.60	225,531
2019-07-05	330.03	332.59	326.20	332.43	332.43	172,133
2019-07-03	324.82	331.54	324.70	331.40	331.40	170,285
2019-07-02	316.69	323.94	315.71	323.57	323.57	190,001
2019-07-01	318.70	318.81	310.01	316.74	316.74	204,222
2019-06-28	303.00	314.13	303.00	314.02	314.02	374,697
2019-06-27	299.36	302.93	297.80	302.10	302.10	180,225
2019-06-26	296.13	300.39	296.13	297.88	297.88	202,551
2019-06-25	300.00	301.33	294.06	294.89	294.89	204,252
2019-06-24	306.38	306.43	300.66	300.74	300.74	133,362
2019-06-21	304.37	306.75	301.95	304.58	304.58	280,841
2019-06-20	310.40	312.16	302.79	305.92	305.92	325,982
2019-06-19	306.57	306.57	300.62	305.66	305.66	347,869
2019-06-18	309.28	309.99	305.24	306.11	306.11	184,026
2019-06-17	306.69	309.79	305.34	305.95	305.95	165,923
2019-06-14	311.77	311.87	305.72	306.20	306.20	142,610
2019-06-13	313.24	314.87	310.07	311.67	311.67	111,760
2019-06-12	308.11	312.22	304.75	311.48	311.48	228,698
2019-06-11	317.97	317.97	308.09	309.91	309.91	208,387
2019-06-10	316.01	320.40	313.82	315.24	315.24	203,431
2019-06-07	314.25	316.25	311.11	313.15	313.15	372,231
2019-06-06	301.81	313.51	299.36	312.17	312.17	402,316
2019-06-05	300.00	303.72	298.69	302.00	302.00	310,302
2019-06-04	291.35	297.42	288.53	297.39	297.39	338,994
2019-06-03	295.90	297.45	285.77	287.56	287.56	248,303
2019-05-31	294.65	297.39	292.92	295.90	295.90	250,230
2019-05-30	295.60	298.91	295.23	297.56	297.56	138,742
2019-05-29	297.17	297.91	293.13	295.88	295.88	296,402

← NewerPage 31 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.