Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	197.00	197.25	193.73	194.02	194.02	268,832
2018-06-11	199.05	200.00	196.51	196.59	196.59	295,612
2018-06-08	192.92	199.06	192.85	198.95	198.95	261,015
2018-06-07	193.32	193.87	192.18	192.83	192.83	294,580
2018-06-06	192.46	193.73	191.89	192.86	192.86	219,826
2018-06-05	190.30	192.34	190.09	191.77	191.77	166,863
2018-06-04	188.55	190.69	187.87	189.79	189.79	255,604
2018-06-01	185.67	187.68	185.45	187.38	187.38	174,473
2018-05-31	185.18	186.76	183.59	184.03	184.03	217,724
2018-05-30	182.94	185.81	182.94	184.32	184.32	259,888
2018-05-29	180.42	182.23	180.42	181.79	181.79	120,195
2018-05-25	180.55	182.30	180.32	181.29	181.29	133,509
2018-05-24	181.77	182.20	180.76	181.08	181.08	124,389
2018-05-23	179.95	182.03	179.73	181.87	181.87	86,321
2018-05-22	181.88	182.09	180.41	180.41	180.41	125,602
2018-05-21	180.74	182.34	180.63	181.76	181.76	120,088
2018-05-18	181.08	182.27	179.87	180.04	180.04	274,907
2018-05-17	179.34	180.93	178.65	180.30	180.30	159,745
2018-05-16	178.66	181.89	178.66	180.09	180.09	205,824
2018-05-15	175.40	178.90	175.00	178.28	178.28	180,977
2018-05-14	178.26	178.71	176.00	176.42	176.42	227,790
2018-05-11	178.87	180.42	177.32	178.03	178.03	121,575
2018-05-10	177.37	179.79	177.34	179.12	179.12	130,744
2018-05-09	176.44	177.65	174.79	176.44	176.44	112,336
2018-05-08	175.42	176.49	174.27	176.09	176.09	137,853
2018-05-07	176.60	177.77	175.87	176.35	176.35	98,041
2018-05-04	172.54	176.99	171.67	176.14	176.14	116,848
2018-05-03	171.07	174.17	169.75	173.59	173.59	139,545
2018-05-02	173.37	174.35	170.70	171.25	171.25	194,166
2018-05-01	172.69	174.78	170.64	174.38	174.38	199,346
2018-04-30	177.83	177.83	173.12	173.18	173.18	239,037
2018-04-27	175.00	177.92	170.44	176.54	176.54	328,348
2018-04-26	167.54	171.57	166.16	170.40	170.40	192,166
2018-04-25	168.43	169.54	165.21	166.84	166.84	170,761
2018-04-24	172.68	172.95	167.49	169.19	169.19	116,651
2018-04-23	172.82	173.23	170.91	171.71	171.71	89,304
2018-04-20	172.56	174.43	172.10	172.69	172.69	109,128
2018-04-19	173.05	174.48	172.69	173.23	173.23	89,985
2018-04-18	174.13	175.12	172.82	174.13	174.13	134,628
2018-04-17	172.24	174.25	171.05	173.86	173.86	96,352
2018-04-16	169.93	171.70	169.03	171.00	171.00	74,919
2018-04-13	171.86	171.86	168.31	168.81	168.81	166,225
2018-04-12	170.00	171.76	169.08	171.03	171.03	159,138
2018-04-11	166.48	169.36	166.36	168.97	168.97	128,441
2018-04-10	165.52	168.10	164.08	167.62	167.62	84,760
2018-04-09	165.83	168.19	163.20	163.33	163.33	112,456
2018-04-06	167.10	168.34	163.22	164.23	164.23	110,612
2018-04-05	168.41	169.37	166.80	168.92	168.92	121,273
2018-04-04	164.44	167.62	163.07	167.04	167.04	136,472
2018-04-03	164.27	167.60	163.42	167.26	167.26	214,682
2018-04-02	168.44	169.54	162.58	163.17	163.17	160,599
2018-03-29	168.58	170.96	167.39	169.37	169.37	188,771
2018-03-28	166.03	168.59	165.04	167.51	167.51	203,863
2018-03-27	170.54	171.78	164.80	165.75	165.75	193,031
2018-03-26	165.34	170.16	164.37	169.93	169.93	213,578
2018-03-23	168.03	168.55	163.10	163.10	163.10	140,788
2018-03-22	169.54	171.59	167.52	167.76	167.76	167,585
2018-03-21	170.00	172.86	170.00	170.88	170.88	117,543
2018-03-20	167.71	170.80	167.71	169.96	169.96	169,636
2018-03-19	169.66	170.14	166.10	167.60	167.60	259,469

← NewerPage 36 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.