Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	169.66	170.14	166.10	167.60	167.60	259,469
2018-03-16	171.64	172.89	169.28	170.65	170.65	351,476
2018-03-15	173.67	173.67	170.90	171.30	171.30	266,044
2018-03-14	177.30	177.30	173.28	173.75	173.75	248,504
2018-03-13	178.05	178.05	175.26	176.10	176.10	136,338
2018-03-12	178.77	179.21	175.96	177.14	177.14	190,697
2018-03-09	179.00	179.58	177.16	178.09	178.09	294,038
2018-03-08	178.63	178.95	176.02	177.64	177.64	117,893
2018-03-07	175.21	178.18	174.37	177.85	177.85	139,958
2018-03-06	174.31	176.14	173.87	175.90	175.90	156,893
2018-03-05	172.00	173.83	170.77	173.49	173.49	102,343
2018-03-02	168.12	172.56	167.40	172.22	172.22	141,471
2018-03-01	169.99	170.94	167.06	169.60	169.60	210,479
2018-02-28	173.64	174.04	169.85	169.94	169.94	157,448
2018-02-27	175.81	176.41	172.59	172.69	172.69	145,859
2018-02-26	177.35	177.74	174.72	175.25	175.25	167,576
2018-02-23	174.48	176.46	173.15	176.30	176.30	144,449
2018-02-22	172.44	174.31	171.88	172.75	172.75	155,734
2018-02-21	172.25	176.25	172.22	172.34	172.34	233,089
2018-02-20	166.50	173.20	166.49	172.02	172.02	356,241
2018-02-16	164.86	168.81	163.60	166.48	166.48	231,374
2018-02-15	164.97	166.44	163.61	165.74	165.74	127,736
2018-02-14	158.15	164.51	158.15	163.72	163.72	168,344
2018-02-13	158.73	159.84	157.76	159.72	159.72	74,914
2018-02-12	158.36	161.11	157.39	159.83	159.83	159,787
2018-02-09	157.91	158.88	153.61	157.82	157.82	155,481
2018-02-08	163.58	163.58	156.20	156.25	156.25	156,713
2018-02-07	164.32	164.99	162.60	163.19	163.19	126,430
2018-02-06	160.54	165.45	160.54	164.47	164.47	195,277
2018-02-05	167.68	170.56	163.96	164.01	164.01	170,633
2018-02-02	171.88	172.32	169.34	169.38	169.38	122,099
2018-02-01	172.19	173.87	170.87	172.84	172.84	182,534
2018-01-31	174.12	175.08	172.15	172.66	172.66	223,194
2018-01-30	174.17	175.91	172.67	173.52	173.52	298,845
2018-01-29	169.97	177.91	168.97	176.13	176.13	421,569
2018-01-26	170.99	170.99	163.44	170.09	170.09	347,324
2018-01-25	163.61	164.83	161.82	162.89	162.89	138,659
2018-01-24	164.56	165.55	162.59	162.88	162.88	139,578
2018-01-23	163.40	165.14	162.54	164.02	164.02	123,361
2018-01-22	162.78	164.05	162.39	163.52	163.52	117,578
2018-01-19	160.94	164.76	160.94	163.45	163.45	195,303
2018-01-18	162.52	163.28	160.91	161.20	161.20	106,571
2018-01-17	160.62	162.77	159.73	162.32	162.32	163,366
2018-01-16	160.19	161.15	159.09	159.75	159.75	176,122
2018-01-12	160.32	162.94	159.29	159.56	159.56	136,319
2018-01-11	158.77	161.23	157.45	160.25	160.25	199,496
2018-01-10	158.38	160.18	157.54	158.22	158.22	134,627
2018-01-09	159.30	159.30	157.64	158.36	158.36	97,909
2018-01-08	156.53	159.14	156.20	158.86	158.86	111,881
2018-01-05	155.67	157.46	155.55	156.92	156.92	100,914
2018-01-04	154.07	156.51	154.07	155.18	155.18	131,850
2018-01-03	153.42	155.13	153.21	153.43	153.43	128,147
2018-01-02	153.41	154.48	152.47	153.39	153.39	176,440
2017-12-29	154.15	155.06	153.09	153.20	153.20	107,088
2017-12-28	154.71	154.85	153.44	154.26	154.26	51,155
2017-12-27	153.32	155.70	153.19	154.44	154.44	84,431
2017-12-26	153.73	154.68	152.61	153.24	153.24	101,545
2017-12-22	155.24	156.08	153.34	153.73	153.73	119,314
2017-12-21	156.70	158.31	156.50	156.55	156.55	104,552
2017-12-20	157.38	158.44	156.02	156.75	156.75	160,266

← NewerPage 37 of 79 · 4,731 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.