Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,538.84 | 1,585.00 | 1,493.39 | 1,501.75 | 1,501.75 | 454,076 |
| 2026-01-28 | 1,537.28 | 1,555.08 | 1,510.00 | 1,525.67 | 1,525.67 | 368,351 |
| 2026-01-27 | 1,544.46 | 1,548.00 | 1,513.00 | 1,545.00 | 1,545.00 | 439,875 |
| 2026-01-26 | 1,545.00 | 1,555.25 | 1,522.95 | 1,550.74 | 1,550.74 | 417,615 |
| 2026-01-23 | 1,540.09 | 1,562.96 | 1,527.73 | 1,544.69 | 1,544.69 | 355,004 |
| 2026-01-22 | 1,546.79 | 1,572.49 | 1,526.33 | 1,556.95 | 1,556.95 | 270,624 |
| 2026-01-21 | 1,504.00 | 1,556.35 | 1,503.46 | 1,535.54 | 1,535.54 | 339,289 |
| 2026-01-20 | 1,546.56 | 1,550.00 | 1,493.31 | 1,494.50 | 1,494.50 | 413,065 |
| 2026-01-16 | 1,570.72 | 1,598.15 | 1,552.32 | 1,567.19 | 1,567.19 | 279,921 |
| 2026-01-15 | 1,604.31 | 1,629.88 | 1,568.25 | 1,581.19 | 1,581.19 | 163,037 |
| 2026-01-14 | 1,615.48 | 1,635.00 | 1,602.64 | 1,616.29 | 1,616.29 | 314,882 |
| 2026-01-13 | 1,627.38 | 1,633.03 | 1,607.00 | 1,623.18 | 1,623.18 | 187,857 |
| 2026-01-12 | 1,656.55 | 1,684.88 | 1,620.00 | 1,631.31 | 1,631.31 | 208,982 |
| 2026-01-09 | 1,600.27 | 1,671.55 | 1,597.50 | 1,665.53 | 1,665.53 | 251,699 |
| 2026-01-08 | 1,572.11 | 1,606.00 | 1,560.00 | 1,585.60 | 1,585.60 | 252,860 |
| 2026-01-07 | 1,622.95 | 1,643.83 | 1,578.65 | 1,580.51 | 1,580.51 | 175,639 |
| 2026-01-06 | 1,630.00 | 1,636.85 | 1,573.29 | 1,599.96 | 1,599.96 | 307,020 |
| 2026-01-05 | 1,637.89 | 1,674.34 | 1,637.89 | 1,653.48 | 1,653.48 | 289,169 |
| 2026-01-02 | 1,691.03 | 1,691.03 | 1,603.37 | 1,643.27 | 1,643.27 | 248,138 |
| 2025-12-31 | 1,744.00 | 1,745.00 | 1,672.91 | 1,690.62 | 1,690.62 | 238,057 |
| 2025-12-30 | 1,749.75 | 1,771.68 | 1,743.10 | 1,745.75 | 1,745.75 | 99,704 |
| 2025-12-29 | 1,748.19 | 1,779.01 | 1,737.77 | 1,771.69 | 1,771.69 | 140,238 |
| 2025-12-26 | 1,729.36 | 1,754.20 | 1,726.01 | 1,753.19 | 1,753.19 | 102,580 |
| 2025-12-24 | 1,716.35 | 1,741.69 | 1,701.49 | 1,731.01 | 1,731.01 | 68,605 |
| 2025-12-23 | 1,742.63 | 1,749.20 | 1,712.87 | 1,725.78 | 1,725.78 | 140,708 |
| 2025-12-22 | 1,734.04 | 1,767.90 | 1,733.00 | 1,742.63 | 1,742.63 | 207,580 |
| 2025-12-19 | 1,756.29 | 1,766.33 | 1,726.39 | 1,748.43 | 1,748.43 | 528,309 |
| 2025-12-18 | 1,773.76 | 1,785.75 | 1,752.33 | 1,761.41 | 1,761.41 | 272,198 |
| 2025-12-17 | 1,790.46 | 1,815.16 | 1,747.44 | 1,755.02 | 1,755.02 | 226,037 |
| 2025-12-16 | 1,817.23 | 1,830.05 | 1,785.06 | 1,792.13 | 1,792.13 | 209,156 |
| 2025-12-15 | 1,845.00 | 1,851.67 | 1,804.27 | 1,807.73 | 1,807.73 | 214,759 |
| 2025-12-12 | 1,825.83 | 1,858.91 | 1,815.61 | 1,844.98 | 1,844.98 | 242,121 |
| 2025-12-11 | 1,764.31 | 1,836.93 | 1,764.31 | 1,825.83 | 1,825.83 | 280,552 |
| 2025-12-10 | 1,755.32 | 1,780.00 | 1,724.43 | 1,752.24 | 1,752.24 | 161,822 |
| 2025-12-09 | 1,752.99 | 1,771.89 | 1,736.57 | 1,751.69 | 1,751.69 | 183,050 |
| 2025-12-08 | 1,788.22 | 1,806.96 | 1,732.01 | 1,760.45 | 1,760.45 | 226,490 |
| 2025-12-05 | 1,775.40 | 1,813.55 | 1,774.62 | 1,798.53 | 1,798.53 | 137,680 |
| 2025-12-04 | 1,777.02 | 1,787.90 | 1,760.38 | 1,771.87 | 1,771.87 | 97,106 |
| 2025-12-03 | 1,777.04 | 1,791.37 | 1,756.00 | 1,762.35 | 1,762.35 | 146,472 |
| 2025-12-02 | 1,781.04 | 1,800.69 | 1,759.00 | 1,778.71 | 1,778.71 | 150,095 |
| 2025-12-01 | 1,781.97 | 1,798.22 | 1,765.99 | 1,768.68 | 1,768.68 | 154,599 |
| 2025-11-28 | 1,800.00 | 1,807.22 | 1,782.00 | 1,805.83 | 1,805.83 | 48,641 |
| 2025-11-26 | 1,817.93 | 1,835.00 | 1,793.79 | 1,797.27 | 1,797.27 | 112,539 |
| 2025-11-25 | 1,745.00 | 1,820.75 | 1,737.78 | 1,810.00 | 1,810.00 | 195,535 |
| 2025-11-24 | 1,787.00 | 1,794.18 | 1,724.48 | 1,748.25 | 1,748.25 | 278,887 |
| 2025-11-21 | 1,724.85 | 1,820.90 | 1,721.60 | 1,788.20 | 1,788.20 | 301,112 |
| 2025-11-20 | 1,750.00 | 1,780.97 | 1,709.33 | 1,720.55 | 1,720.55 | 140,564 |
| 2025-11-19 | 1,722.46 | 1,748.11 | 1,702.75 | 1,736.16 | 1,736.16 | 124,600 |
| 2025-11-18 | 1,760.25 | 1,761.69 | 1,719.99 | 1,724.97 | 1,724.97 | 173,476 |
| 2025-11-17 | 1,750.23 | 1,768.25 | 1,732.98 | 1,760.25 | 1,760.25 | 187,763 |
| 2025-11-14 | 1,719.64 | 1,760.79 | 1,691.37 | 1,741.37 | 1,741.37 | 118,015 |
| 2025-11-13 | 1,776.00 | 1,791.35 | 1,736.25 | 1,737.27 | 1,737.27 | 139,122 |
| 2025-11-12 | 1,805.77 | 1,834.33 | 1,773.46 | 1,777.91 | 1,777.91 | 219,889 |
| 2025-11-11 | 1,755.72 | 1,835.00 | 1,755.72 | 1,797.69 | 1,797.69 | 276,426 |
| 2025-11-10 | 1,745.50 | 1,807.00 | 1,725.00 | 1,756.34 | 1,756.34 | 277,996 |
| 2025-11-07 | 1,646.50 | 1,740.63 | 1,646.50 | 1,740.00 | 1,740.00 | 252,183 |
| 2025-11-06 | 1,685.00 | 1,768.20 | 1,668.92 | 1,674.80 | 1,674.80 | 408,354 |
| 2025-11-05 | 1,598.40 | 1,638.44 | 1,591.22 | 1,629.20 | 1,629.20 | 248,226 |
| 2025-11-04 | 1,636.00 | 1,656.95 | 1,591.66 | 1,606.10 | 1,606.10 | 266,125 |
| 2025-11-03 | 1,653.00 | 1,664.66 | 1,619.22 | 1,650.51 | 1,650.51 | 248,274 |
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.