Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	158.01	158.68	156.55	157.01	157.01	124,653
2017-12-18	158.16	159.92	157.62	158.13	158.13	159,174
2017-12-15	155.09	158.70	155.09	157.70	157.70	389,207
2017-12-14	155.19	156.67	154.01	154.44	154.44	128,563
2017-12-13	154.68	156.92	154.68	155.64	155.64	122,997
2017-12-12	155.19	155.84	153.50	154.95	154.95	108,864
2017-12-11	156.93	157.93	154.77	155.56	155.56	104,597
2017-12-08	157.05	158.49	156.37	157.31	157.31	115,783
2017-12-07	155.66	158.07	155.66	156.68	156.68	109,857
2017-12-06	155.35	156.27	154.53	155.57	155.57	118,510
2017-12-05	156.10	157.47	155.25	155.59	155.59	125,149
2017-12-04	159.00	159.00	156.16	156.29	156.29	127,388
2017-12-01	157.56	158.10	152.62	157.50	157.50	134,505
2017-11-30	156.05	158.34	155.79	157.06	157.06	142,672
2017-11-29	157.06	158.10	155.20	155.37	155.37	132,573
2017-11-28	155.67	156.64	153.87	156.28	156.28	115,276
2017-11-27	155.56	156.53	154.70	155.44	155.44	101,519
2017-11-24	154.73	155.83	153.17	155.43	155.43	43,859
2017-11-22	154.71	154.71	153.08	154.00	154.00	76,447
2017-11-21	154.53	155.97	154.10	154.62	154.62	79,222
2017-11-20	152.73	154.11	152.30	154.01	154.01	87,503
2017-11-17	152.00	153.40	152.00	152.70	152.70	93,695
2017-11-16	152.39	153.78	151.27	152.89	152.89	93,284
2017-11-15	151.52	152.75	150.56	151.90	151.90	132,064
2017-11-14	153.16	153.66	152.05	152.41	152.41	176,284
2017-11-13	153.72	155.19	153.42	153.94	153.94	116,939
2017-11-10	154.30	155.24	153.38	154.68	154.68	138,364
2017-11-09	152.94	153.76	151.48	153.76	153.76	108,951
2017-11-08	151.75	154.84	150.98	154.61	154.61	161,738
2017-11-07	151.60	153.47	151.04	152.45	152.45	174,761
2017-11-06	151.77	152.37	150.50	151.16	151.16	212,530
2017-11-03	147.64	153.26	146.97	152.55	152.55	235,579
2017-11-02	142.51	148.69	141.90	147.90	147.90	245,936
2017-11-01	146.13	148.58	143.04	143.94	143.94	240,967
2017-10-31	143.72	146.00	143.41	145.16	145.16	162,021
2017-10-30	147.03	147.03	143.65	143.81	143.81	127,260
2017-10-27	147.47	148.35	146.72	147.03	147.03	166,433
2017-10-26	147.99	148.15	147.23	147.23	147.23	113,151
2017-10-25	147.28	147.76	146.27	147.44	147.44	122,471
2017-10-24	147.69	148.00	146.04	147.55	147.55	80,291
2017-10-23	146.90	147.95	146.64	147.09	147.09	114,776
2017-10-20	146.00	146.89	145.50	146.59	146.59	135,382
2017-10-19	146.64	146.64	144.39	145.24	145.24	145,000
2017-10-18	147.36	149.00	146.81	147.15	147.15	173,142
2017-10-17	147.57	148.32	146.32	146.67	146.67	107,492
2017-10-16	147.30	147.94	146.19	147.49	147.49	151,123
2017-10-13	147.04	148.26	146.56	146.84	146.84	137,018
2017-10-12	146.07	147.87	146.01	146.48	146.48	157,525
2017-10-11	146.06	146.40	145.45	146.28	146.28	131,307
2017-10-10	145.79	146.28	144.66	145.47	145.47	97,725
2017-10-09	144.04	145.53	144.00	144.89	144.89	87,100
2017-10-06	142.44	144.17	142.42	143.96	143.96	145,055
2017-10-05	142.42	143.75	142.42	142.94	142.94	141,675
2017-10-04	143.43	143.77	142.05	142.41	142.41	171,514
2017-10-03	142.38	143.97	141.76	142.95	142.95	168,263
2017-10-02	140.62	142.46	140.62	142.25	142.25	140,622
2017-09-29	141.61	141.61	140.43	140.50	140.50	198,460
2017-09-28	141.94	142.41	141.45	141.54	141.54	178,251
2017-09-27	141.04	143.35	140.84	142.20	142.20	188,308
2017-09-26	140.49	141.27	139.89	140.01	140.01	174,016

← NewerPage 38 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.