Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	140.00	140.09	136.39	138.21	138.21	136,725
2017-06-28	138.85	140.64	137.56	140.29	140.29	171,673
2017-06-27	136.68	138.64	134.73	137.69	137.69	248,038
2017-06-26	137.00	137.63	135.85	136.70	136.70	188,010
2017-06-23	135.20	136.91	134.60	136.42	136.42	266,301
2017-06-22	134.03	135.90	133.22	135.18	135.18	209,557
2017-06-21	134.33	135.62	133.40	133.78	133.78	233,719
2017-06-20	135.84	136.57	133.96	134.01	134.01	157,985
2017-06-19	136.11	136.72	134.83	136.41	136.41	269,884
2017-06-16	134.08	135.50	133.14	135.40	135.40	339,647
2017-06-15	133.15	134.91	132.30	134.74	134.74	153,987
2017-06-14	135.39	137.01	133.84	134.53	134.53	180,937
2017-06-13	134.78	135.39	133.79	135.28	135.28	235,569
2017-06-12	132.88	134.15	131.35	134.15	134.15	343,814
2017-06-09	134.33	135.25	131.42	133.10	133.10	311,517
2017-06-08	134.92	136.05	133.46	134.23	134.23	152,058
2017-06-07	135.75	136.19	134.55	134.62	134.62	103,907
2017-06-06	135.60	136.57	135.18	135.72	135.72	111,605
2017-06-05	138.00	138.61	136.44	136.57	136.57	94,259
2017-06-02	134.09	138.32	134.09	138.24	138.24	230,797
2017-06-01	133.47	134.45	132.48	133.94	133.94	378,283
2017-05-31	133.15	133.63	131.84	132.66	132.66	205,235
2017-05-30	133.25	134.31	132.63	132.71	132.71	130,947
2017-05-26	133.07	134.38	131.61	133.53	133.53	201,264
2017-05-25	133.55	134.16	132.92	132.96	132.96	135,862
2017-05-24	132.43	133.19	131.90	132.90	132.90	164,080
2017-05-23	132.48	133.41	131.14	132.17	132.17	160,251
2017-05-22	133.12	133.98	131.21	131.99	131.99	340,208
2017-05-19	131.99	133.95	131.94	133.20	133.20	112,988
2017-05-18	131.69	133.89	131.37	131.54	131.54	127,242
2017-05-17	133.68	136.34	132.15	132.17	132.17	143,244
2017-05-16	136.04	136.22	135.15	135.80	135.80	76,568
2017-05-15	135.00	135.82	135.00	135.58	135.58	96,819
2017-05-12	134.96	135.44	134.44	134.90	134.90	68,761
2017-05-11	136.58	136.58	135.09	135.72	135.72	62,583
2017-05-10	136.50	137.63	135.89	137.21	137.21	88,063
2017-05-09	137.12	137.99	136.54	137.02	137.02	75,320
2017-05-08	137.65	138.13	136.01	137.08	137.08	107,406
2017-05-05	137.88	138.00	136.88	137.91	137.91	131,973
2017-05-04	137.91	139.00	137.20	137.49	137.49	123,323
2017-05-03	137.16	138.35	136.60	137.60	137.60	135,551
2017-05-02	137.47	138.99	136.73	137.98	137.98	192,175
2017-05-01	135.63	137.85	134.32	137.37	137.37	229,699
2017-04-28	133.60	137.57	130.99	135.48	135.48	250,802
2017-04-27	133.94	134.73	132.79	133.47	133.47	155,195
2017-04-26	133.40	134.29	132.62	133.57	133.57	135,514
2017-04-25	133.76	134.77	133.02	133.59	133.59	128,015
2017-04-24	132.32	133.25	131.43	132.73	132.73	169,889
2017-04-21	129.80	131.79	129.46	130.19	130.19	144,246
2017-04-20	129.47	130.86	129.18	130.38	130.38	124,825
2017-04-19	129.01	129.54	128.45	128.80	128.80	77,316
2017-04-18	127.30	128.78	126.99	128.50	128.50	81,539
2017-04-17	126.19	128.12	125.88	128.08	128.08	119,644
2017-04-13	127.93	128.59	125.99	126.03	126.03	76,275
2017-04-12	129.38	130.04	127.91	128.16	128.16	117,741
2017-04-11	127.73	129.76	126.76	129.75	129.75	118,439
2017-04-10	128.36	128.90	127.07	128.11	128.11	87,252
2017-04-07	127.67	129.35	127.30	128.50	128.50	101,206
2017-04-06	125.87	127.78	125.71	127.73	127.73	118,074
2017-04-05	127.94	128.72	125.78	125.93	125.93	108,840

← NewerPage 40 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.