Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	250.70	252.98	249.08	251.58	251.58	188,931
2019-02-28	248.23	250.62	247.39	247.82	247.82	212,931
2019-02-27	245.96	249.26	245.03	249.06	249.06	125,938
2019-02-26	246.74	248.06	245.18	246.51	246.51	259,128
2019-02-25	250.00	250.00	245.91	247.02	247.02	210,422
2019-02-22	246.95	249.24	246.29	248.65	248.65	110,034
2019-02-21	243.60	246.00	242.41	245.47	245.47	134,190
2019-02-20	245.14	245.16	242.28	243.63	243.63	190,136
2019-02-19	240.00	244.94	240.00	244.34	244.34	151,286
2019-02-15	243.87	244.06	240.34	240.64	240.64	308,787
2019-02-14	239.51	244.63	238.76	242.46	242.46	230,498
2019-02-13	240.00	242.45	239.15	240.64	240.64	165,656
2019-02-12	237.57	239.93	236.27	239.69	239.69	158,817
2019-02-11	236.26	239.41	234.91	235.74	235.74	215,293
2019-02-08	231.14	236.04	231.14	235.98	235.98	172,994
2019-02-07	230.00	232.60	228.23	232.21	232.21	201,532
2019-02-06	231.43	232.83	229.68	232.19	232.19	309,531
2019-02-05	230.60	232.99	229.67	231.85	231.85	248,868
2019-02-04	228.38	230.97	227.51	230.06	230.06	238,790
2019-02-01	225.94	228.52	224.45	228.51	228.51	326,426
2019-01-31	218.87	227.11	216.98	225.20	225.20	390,467
2019-01-30	216.70	217.98	214.17	217.73	217.73	161,646
2019-01-29	216.18	216.37	212.75	214.51	214.51	119,435
2019-01-28	215.29	216.87	213.37	216.24	216.24	167,342
2019-01-25	217.45	218.41	215.97	218.01	218.01	122,394
2019-01-24	215.08	215.61	212.68	215.14	215.14	130,854
2019-01-23	214.95	216.39	211.75	215.30	215.30	165,669
2019-01-22	215.31	215.90	211.48	212.88	212.88	169,856
2019-01-18	213.90	216.98	212.08	216.39	216.39	179,507
2019-01-17	210.40	212.72	209.33	211.69	211.69	198,380
2019-01-16	208.50	211.65	207.81	210.59	210.59	210,648
2019-01-15	203.63	209.32	202.20	208.51	208.51	188,054
2019-01-14	203.82	204.80	202.03	203.44	203.44	127,365
2019-01-11	204.30	205.94	202.35	205.78	205.78	237,776
2019-01-10	198.69	204.43	197.34	204.31	204.31	206,845
2019-01-09	198.35	200.00	196.98	199.02	199.02	185,574
2019-01-08	195.86	197.23	193.28	197.17	197.17	256,181
2019-01-07	190.64	194.93	189.74	193.45	193.45	311,680
2019-01-04	181.53	190.01	181.53	189.48	189.48	273,398
2019-01-03	183.53	183.53	178.42	178.77	178.77	170,652
2019-01-02	184.16	186.66	183.47	185.49	185.49	205,437
2018-12-31	186.43	187.67	184.50	187.00	187.00	210,339
2018-12-28	185.68	186.61	181.71	184.16	184.16	144,765
2018-12-27	178.90	183.97	176.72	183.97	183.97	164,938
2018-12-26	172.83	182.38	172.44	182.27	182.27	198,688
2018-12-24	173.35	174.99	170.26	171.50	171.50	87,113
2018-12-21	182.83	182.83	173.99	175.05	175.05	365,797
2018-12-20	187.23	188.54	178.23	182.31	182.31	425,134
2018-12-19	187.33	192.40	184.53	187.70	187.70	310,227
2018-12-18	183.04	187.14	183.04	186.50	186.50	262,033
2018-12-17	186.03	186.98	181.37	182.20	182.20	472,355
2018-12-14	188.36	191.27	187.79	188.07	188.07	318,554
2018-12-13	189.99	192.36	188.82	191.73	191.73	337,687
2018-12-12	188.23	191.31	185.26	189.26	189.26	252,398
2018-12-11	188.09	189.00	183.78	185.59	185.59	244,827
2018-12-10	182.31	185.77	181.38	185.05	185.05	521,815
2018-12-07	190.03	190.59	181.48	182.41	182.41	191,915
2018-12-06	189.61	191.97	187.24	190.48	190.48	357,717
2018-12-04	200.40	201.28	192.15	192.56	192.56	317,627
2018-12-03	200.00	202.23	198.00	201.91	201.91	242,932

← NewerPage 33 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.