Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	297.89	302.88	296.64	299.14	299.14	212,666
2019-05-24	296.12	298.00	294.23	295.73	295.73	120,146
2019-05-23	294.09	296.01	290.71	294.32	294.32	127,545
2019-05-22	292.76	298.77	292.76	296.91	296.91	132,703
2019-05-21	294.01	296.49	292.78	293.45	293.45	164,182
2019-05-20	288.64	292.26	285.00	290.16	290.16	188,733
2019-05-17	290.54	295.38	290.54	291.85	291.85	147,866
2019-05-16	288.28	296.49	288.28	294.25	294.25	195,098
2019-05-15	278.51	287.52	278.39	287.30	287.30	166,818
2019-05-14	274.25	284.67	274.25	282.36	282.36	173,418
2019-05-13	280.93	282.83	272.25	273.07	273.07	272,950
2019-05-10	285.13	288.31	279.23	287.33	287.33	140,194
2019-05-09	280.63	289.03	278.28	287.21	287.21	342,080
2019-05-08	279.18	285.09	278.42	283.12	283.12	185,185
2019-05-07	282.22	283.61	276.37	278.92	278.92	304,215
2019-05-06	276.53	285.66	275.68	284.47	284.47	305,721
2019-05-03	274.40	280.54	274.40	280.25	280.25	161,513
2019-05-02	270.61	273.97	268.25	272.50	272.50	285,849
2019-05-01	280.00	281.99	270.52	270.90	270.90	366,721
2019-04-30	279.80	281.44	275.56	279.75	279.75	416,027
2019-04-29	285.16	285.48	279.07	279.81	279.81	289,196
2019-04-26	280.96	284.44	277.41	283.68	283.68	199,224
2019-04-25	282.91	283.92	278.15	280.50	280.50	314,774
2019-04-24	283.48	287.29	282.54	283.00	283.00	131,920
2019-04-23	281.46	285.56	280.38	283.75	283.75	301,489
2019-04-22	274.86	280.57	274.00	280.25	280.25	205,790
2019-04-18	275.75	276.16	273.36	275.46	275.46	277,337
2019-04-17	285.37	285.37	274.89	275.44	275.44	187,328
2019-04-16	280.41	284.12	279.51	283.39	283.39	192,134
2019-04-15	279.49	281.27	277.17	278.23	278.23	202,166
2019-04-12	280.35	281.74	276.69	279.11	279.11	216,698
2019-04-11	277.68	279.98	273.70	279.34	279.34	213,404
2019-04-10	276.61	278.16	274.97	276.31	276.31	213,385
2019-04-09	275.14	277.22	274.00	275.79	275.79	98,428
2019-04-08	272.06	275.45	269.64	275.45	275.45	230,088
2019-04-05	271.87	274.93	270.83	272.31	272.31	187,186
2019-04-04	277.31	277.31	269.20	270.63	270.63	226,254
2019-04-03	277.00	279.42	274.81	276.63	276.63	199,253
2019-04-02	273.19	275.72	270.53	275.59	275.59	184,538
2019-04-01	273.78	276.55	270.60	272.77	272.77	197,785
2019-03-29	267.97	271.92	266.51	271.63	271.63	271,274
2019-03-28	263.43	266.71	262.78	266.45	266.45	247,245
2019-03-27	265.80	266.78	260.92	262.94	262.94	155,221
2019-03-26	265.32	267.26	262.98	265.51	265.51	187,044
2019-03-25	262.92	264.19	260.37	262.58	262.58	181,328
2019-03-22	268.43	269.06	262.44	263.33	263.33	170,830
2019-03-21	262.07	270.31	262.07	269.07	269.07	151,929
2019-03-20	264.06	267.00	261.37	263.39	263.39	191,892
2019-03-19	264.18	265.89	261.02	264.61	264.61	189,868
2019-03-18	263.49	266.74	263.49	264.18	264.18	172,845
2019-03-15	260.78	265.28	260.32	263.38	263.38	328,521
2019-03-14	258.20	261.45	257.49	261.24	261.24	280,270
2019-03-13	257.66	261.08	257.66	257.81	257.81	254,338
2019-03-12	253.35	257.75	252.13	256.75	256.75	179,111
2019-03-11	248.00	252.89	247.95	252.76	252.76	462,682
2019-03-08	244.24	245.77	241.74	245.60	245.60	252,870
2019-03-07	245.66	247.13	244.58	246.80	246.80	216,126
2019-03-06	247.00	248.36	244.78	245.43	245.43	212,114
2019-03-05	248.39	248.39	246.63	247.26	247.26	238,796
2019-03-04	252.70	253.77	243.78	248.05	248.05	259,922

← NewerPage 32 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.