Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	140.25	141.06	138.98	139.88	139.88	141,110
2017-09-22	137.59	140.44	137.59	140.13	140.13	189,276
2017-09-21	137.50	138.27	136.37	137.68	137.68	215,599
2017-09-20	136.18	138.00	136.06	137.71	137.71	187,136
2017-09-19	135.43	137.45	134.77	136.27	136.27	313,668
2017-09-18	131.52	135.50	131.52	135.04	135.04	265,612
2017-09-15	134.50	134.70	131.65	131.75	131.75	862,428
2017-09-14	139.40	139.58	134.08	134.37	134.37	356,972
2017-09-13	141.89	142.24	139.48	139.73	139.73	189,057
2017-09-12	140.40	142.10	140.40	142.08	142.08	112,530
2017-09-11	139.04	140.53	138.80	140.15	140.15	144,963
2017-09-08	138.70	139.27	137.30	138.29	138.29	387,671
2017-09-07	139.88	140.70	139.03	139.33	139.33	133,929
2017-09-06	140.76	140.76	138.80	139.65	139.65	137,855
2017-09-05	141.02	142.13	139.53	140.47	140.47	101,964
2017-09-01	141.53	141.86	140.65	141.51	141.51	119,176
2017-08-31	139.72	141.85	138.97	140.76	140.76	284,783
2017-08-30	138.71	139.79	137.67	139.22	139.22	122,974
2017-08-29	138.05	139.21	137.63	138.55	138.55	140,960
2017-08-28	138.81	139.14	138.11	139.05	139.05	67,807
2017-08-25	139.04	139.31	138.10	138.38	138.38	79,418
2017-08-24	140.00	140.45	138.15	138.45	138.45	130,268
2017-08-23	140.41	141.33	139.09	139.50	139.50	96,396
2017-08-22	139.28	141.98	139.28	141.56	141.56	95,853
2017-08-21	137.88	139.60	137.45	139.25	139.25	90,137
2017-08-18	137.66	139.30	137.14	137.94	137.94	217,467
2017-08-17	140.56	142.13	138.52	138.56	138.56	157,956
2017-08-16	139.85	141.68	139.33	140.94	140.94	90,957
2017-08-15	140.44	140.94	138.74	139.25	139.25	111,585
2017-08-14	138.67	140.42	138.67	140.27	140.27	97,728
2017-08-11	136.53	137.90	136.53	137.03	137.03	196,796
2017-08-10	138.41	139.73	136.68	136.93	136.93	119,447
2017-08-09	138.69	139.73	138.31	139.11	139.11	81,433
2017-08-08	139.62	141.25	138.71	139.46	139.46	138,537
2017-08-07	140.42	140.62	139.35	139.61	139.61	160,196
2017-08-04	140.76	140.99	138.08	140.49	140.49	77,465
2017-08-03	140.89	141.95	139.81	140.33	140.33	111,517
2017-08-02	143.53	144.17	140.98	141.26	141.26	130,096
2017-08-01	139.82	147.02	136.50	143.12	143.12	281,186
2017-07-31	143.20	144.88	139.19	142.55	142.55	195,764
2017-07-28	143.54	144.47	141.69	142.72	142.72	316,655
2017-07-27	145.78	146.34	143.03	143.99	143.99	133,770
2017-07-26	145.70	146.13	144.75	145.35	145.35	101,550
2017-07-25	144.79	145.76	144.05	145.54	145.54	176,034
2017-07-24	142.52	144.22	142.05	144.05	144.05	86,721
2017-07-21	143.11	143.51	141.70	142.41	142.41	124,250
2017-07-20	143.21	143.98	141.74	142.75	142.75	92,615
2017-07-19	141.95	143.68	141.94	143.11	143.11	112,863
2017-07-18	141.02	142.18	141.00	141.55	141.55	90,338
2017-07-17	141.83	142.41	141.09	141.64	141.64	96,866
2017-07-14	141.53	142.74	141.45	141.84	141.84	91,082
2017-07-13	142.30	142.61	141.33	141.54	141.54	91,726
2017-07-12	141.18	142.99	141.18	142.54	142.54	121,179
2017-07-11	139.94	140.20	137.96	139.87	139.87	134,290
2017-07-10	140.20	140.95	139.40	139.62	139.62	140,171
2017-07-07	138.47	141.53	138.47	140.58	140.58	178,039
2017-07-06	137.98	139.90	137.27	138.18	138.18	203,034
2017-07-05	138.45	139.67	136.60	138.92	138.92	165,133
2017-07-03	139.89	140.29	138.32	138.46	138.46	86,277
2017-06-30	138.79	140.47	138.79	139.41	139.41	159,509

← NewerPage 39 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.