Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	127.43	128.51	127.07	127.70	127.70	119,792
2017-04-03	128.50	129.24	126.52	127.94	127.94	149,979
2017-03-31	128.11	129.60	127.94	128.95	128.95	146,406
2017-03-30	128.95	129.14	127.45	128.40	128.40	62,797
2017-03-29	126.97	128.46	126.82	128.22	128.22	69,115
2017-03-28	126.50	127.72	125.42	127.23	127.23	115,656
2017-03-27	125.93	127.42	125.00	126.91	126.91	90,750
2017-03-24	127.54	128.68	126.03	126.85	126.85	87,368
2017-03-23	126.97	129.30	124.59	126.98	126.98	122,310
2017-03-22	127.93	128.42	126.25	127.16	127.16	145,752
2017-03-21	131.33	131.51	128.12	128.31	128.31	140,802
2017-03-20	131.31	131.31	129.88	130.71	130.71	95,481
2017-03-17	131.90	132.31	131.16	131.69	131.69	284,803
2017-03-16	131.35	132.11	130.33	131.82	131.82	91,913
2017-03-15	130.22	131.63	129.11	131.45	131.45	146,685
2017-03-14	130.17	130.45	128.66	129.92	129.92	76,996
2017-03-13	128.92	130.50	128.53	130.34	130.34	79,034
2017-03-10	130.45	130.73	128.53	128.90	128.90	132,945
2017-03-09	130.16	130.67	129.13	129.63	129.63	93,170
2017-03-08	130.03	130.97	129.66	129.80	129.80	110,351
2017-03-07	130.41	131.35	129.51	129.67	129.67	109,807
2017-03-06	131.11	131.70	130.44	130.69	130.69	128,710
2017-03-03	131.87	132.04	130.24	131.79	131.79	106,463
2017-03-02	132.00	132.99	131.28	131.68	131.68	140,680
2017-03-01	131.74	132.98	131.31	132.08	132.08	287,466
2017-02-28	130.69	132.43	126.00	130.07	130.05	170,029
2017-02-27	131.82	133.14	131.25	131.95	131.93	171,394
2017-02-24	130.09	133.11	129.53	132.37	132.35	199,496
2017-02-23	131.40	131.40	129.36	130.95	130.93	126,483
2017-02-22	131.26	131.77	130.37	130.72	130.70	161,147
2017-02-21	130.56	131.25	130.03	131.22	131.20	114,055
2017-02-17	129.11	129.87	128.56	129.87	129.85	151,928
2017-02-16	128.97	130.49	128.46	128.79	128.77	171,535
2017-02-15	127.82	129.11	127.12	128.80	128.78	96,406
2017-02-14	126.26	128.71	124.11	128.46	128.44	217,978
2017-02-13	127.46	127.66	126.43	126.77	126.75	99,589
2017-02-10	126.03	127.41	125.52	126.81	126.79	128,183
2017-02-09	123.15	125.74	123.15	125.43	125.41	122,319
2017-02-08	123.00	123.57	122.22	122.97	122.95	97,386
2017-02-07	124.02	124.37	122.48	123.31	123.29	101,232
2017-02-06	123.75	124.90	122.97	123.69	123.67	191,613
2017-02-03	124.96	125.50	124.30	124.54	124.52	137,614
2017-02-02	121.18	124.21	119.54	123.93	123.91	299,167
2017-02-01	124.32	126.99	120.33	120.94	120.92	424,508
2017-01-31	123.54	124.62	122.23	123.30	123.28	153,549
2017-01-30	125.44	125.44	123.16	123.46	123.44	185,354
2017-01-27	126.33	126.70	124.92	125.51	125.49	110,282
2017-01-26	125.51	126.40	124.99	125.85	125.83	126,355
2017-01-25	125.94	126.29	124.98	125.61	125.59	121,701
2017-01-24	123.96	125.34	123.02	124.98	124.96	149,691
2017-01-23	123.13	124.68	122.68	123.30	123.28	149,550
2017-01-20	122.86	123.89	122.10	123.12	123.10	141,233
2017-01-19	123.33	123.61	121.58	122.38	122.36	124,760
2017-01-18	123.43	124.09	122.71	123.03	123.01	130,326
2017-01-17	123.97	124.92	122.49	122.75	122.73	175,436
2017-01-13	123.09	125.30	123.09	124.71	124.69	137,352
2017-01-12	122.20	123.10	120.82	122.91	122.89	113,532
2017-01-11	121.97	123.52	121.54	122.69	122.67	137,665
2017-01-10	121.36	122.83	120.78	122.04	122.02	246,710
2017-01-09	121.74	122.70	121.01	121.54	121.52	331,235

← NewerPage 41 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.