Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	196.01	201.33	193.68	198.63	198.63	492,712
2018-11-29	185.02	191.68	185.02	190.44	190.44	254,152
2018-11-28	178.80	186.95	178.80	186.23	186.23	283,624
2018-11-27	178.46	179.59	177.26	177.64	177.64	180,442
2018-11-26	181.74	181.89	178.44	179.77	179.77	297,612
2018-11-23	177.57	180.90	177.57	179.80	179.80	56,666
2018-11-21	179.85	180.99	177.36	179.37	179.37	198,836
2018-11-20	176.17	179.98	174.66	177.20	177.20	351,066
2018-11-19	190.56	190.56	180.51	181.23	181.23	259,098
2018-11-16	192.13	193.82	190.66	191.92	191.92	154,565
2018-11-15	188.35	194.70	187.74	193.30	193.30	194,885
2018-11-14	192.59	193.30	187.77	188.00	188.00	185,104
2018-11-13	189.17	192.49	188.16	190.77	190.77	237,625
2018-11-12	195.17	195.17	188.67	189.16	189.16	196,382
2018-11-09	197.28	199.79	194.18	196.33	196.33	166,384
2018-11-08	199.23	201.37	197.28	198.25	198.25	247,142
2018-11-07	192.14	199.73	192.14	199.52	199.52	408,952
2018-11-06	190.99	193.58	188.61	190.46	190.46	536,949
2018-11-05	189.79	192.97	189.35	192.15	192.15	230,113
2018-11-02	198.34	198.34	186.95	190.07	190.07	545,457
2018-11-01	193.54	198.78	193.54	198.42	198.42	277,195
2018-10-31	191.60	195.52	191.26	192.71	192.71	380,337
2018-10-30	187.93	190.38	186.30	188.99	188.99	277,046
2018-10-29	193.38	197.16	185.23	187.90	187.90	408,880
2018-10-26	192.42	193.90	187.82	189.88	189.88	432,731
2018-10-25	198.07	199.68	196.18	196.62	196.62	333,579
2018-10-24	206.55	208.03	196.54	196.80	196.80	200,674
2018-10-23	204.54	207.41	201.90	206.55	206.55	395,453
2018-10-22	208.17	210.00	207.18	208.01	208.01	357,271
2018-10-19	212.02	214.19	207.52	207.74	207.74	161,274
2018-10-18	211.95	213.84	210.18	210.99	210.99	153,803
2018-10-17	213.73	213.93	211.24	212.76	212.76	154,682
2018-10-16	209.42	214.44	208.30	213.94	213.94	240,978
2018-10-15	206.81	209.40	204.46	206.52	206.52	213,665
2018-10-12	210.00	210.00	202.26	206.75	206.75	270,460
2018-10-11	206.76	211.45	202.61	203.18	203.18	327,778
2018-10-10	215.46	215.46	207.94	208.22	208.22	298,909
2018-10-09	215.70	218.90	214.89	215.78	215.78	220,168
2018-10-08	219.10	221.14	214.26	216.66	216.66	226,953
2018-10-05	221.68	224.72	217.73	220.57	220.57	201,684
2018-10-04	225.27	227.15	220.08	221.21	221.21	197,972
2018-10-03	225.90	227.86	224.43	225.69	225.69	214,471
2018-10-02	226.80	227.46	222.70	224.27	224.27	279,062
2018-10-01	229.94	231.96	226.78	227.47	227.47	233,246
2018-09-28	227.28	230.21	227.28	228.55	228.55	168,639
2018-09-27	227.47	229.94	227.17	227.32	227.32	202,873
2018-09-26	230.32	231.25	227.24	227.25	227.25	179,806
2018-09-25	229.42	231.30	228.87	230.03	230.03	182,649
2018-09-24	228.00	229.68	225.67	229.11	229.11	135,472
2018-09-21	230.36	231.41	227.62	228.23	228.23	389,170
2018-09-20	228.43	230.31	225.23	229.72	229.72	218,247
2018-09-19	235.64	235.64	227.68	227.96	227.96	256,573
2018-09-18	233.97	236.72	232.96	235.14	235.14	213,197
2018-09-17	239.65	240.01	234.11	234.25	234.25	108,212
2018-09-14	238.78	240.88	238.11	240.03	240.03	231,934
2018-09-13	238.55	240.53	236.91	237.51	237.51	162,591
2018-09-12	237.17	238.06	233.31	236.83	236.83	242,246
2018-09-11	236.18	241.10	235.61	236.99	236.99	359,805
2018-09-10	236.42	237.10	234.04	236.10	236.10	181,937
2018-09-07	234.85	237.61	234.17	235.00	235.00	111,556

← NewerPage 34 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.