Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	123.22	123.98	121.66	122.51	122.49	235,190
2017-01-05	123.38	124.56	120.60	123.00	122.98	148,478
2017-01-04	120.89	123.87	120.84	123.47	123.45	231,074
2017-01-03	119.82	120.35	118.95	120.17	120.15	200,297
2016-12-30	121.07	121.07	118.86	119.22	119.20	152,951
2016-12-29	119.28	120.83	118.07	120.52	120.50	82,369
2016-12-28	121.72	122.22	119.18	119.34	119.32	105,680
2016-12-27	121.42	122.17	120.67	121.40	121.38	53,893
2016-12-23	121.11	121.44	119.65	120.97	120.95	49,060
2016-12-22	121.60	121.60	119.41	120.74	120.72	92,267
2016-12-21	121.04	121.64	120.31	121.24	121.22	79,656
2016-12-20	121.12	121.69	120.14	121.29	121.27	82,527
2016-12-19	121.00	122.05	120.64	121.30	121.28	115,747
2016-12-16	121.11	122.68	120.59	120.91	120.89	404,763
2016-12-15	120.09	122.08	119.39	120.80	120.78	206,775
2016-12-14	122.00	122.35	120.26	120.49	120.47	243,369
2016-12-13	122.00	123.20	121.52	121.67	121.65	243,215
2016-12-12	121.52	123.22	120.61	122.05	122.03	187,390
2016-12-09	121.88	123.03	121.44	122.15	122.13	258,158
2016-12-08	119.66	121.89	119.44	121.48	121.46	213,075
2016-12-07	116.04	120.02	115.78	120.00	119.98	217,353
2016-12-06	115.84	116.82	114.19	116.26	116.24	290,332
2016-12-05	112.90	115.35	112.14	115.21	115.19	279,508
2016-12-02	112.86	113.76	112.00	112.50	112.48	185,517
2016-12-01	113.83	114.71	112.24	112.98	112.96	297,667
2016-11-30	117.91	117.91	113.57	113.69	113.67	344,076
2016-11-29	117.00	118.19	116.72	117.73	117.69	203,584
2016-11-28	116.86	117.73	116.47	116.76	116.72	143,755
2016-11-25	116.46	117.29	115.62	117.29	117.25	91,121
2016-11-23	115.59	116.86	115.55	116.40	116.36	192,553
2016-11-22	114.67	116.20	113.43	116.08	116.04	244,524
2016-11-21	115.00	115.03	113.62	114.59	114.55	156,228
2016-11-18	114.68	114.95	113.57	114.26	114.22	163,808
2016-11-17	113.27	114.92	113.27	114.29	114.25	213,948
2016-11-16	111.28	113.04	110.74	113.00	112.96	250,669
2016-11-15	111.75	112.75	110.18	111.42	111.38	400,928
2016-11-14	114.90	115.36	111.57	112.32	112.28	220,469
2016-11-11	113.19	114.64	112.75	114.01	113.97	350,149
2016-11-10	115.00	116.44	112.71	113.19	113.15	335,611
2016-11-09	112.43	114.80	111.24	114.62	114.58	256,004
2016-11-08	118.31	119.44	109.77	114.82	114.78	976,624
2016-11-07	115.12	118.47	114.81	117.53	117.49	387,958
2016-11-04	115.04	115.71	113.58	113.62	113.58	302,300
2016-11-03	116.14	116.41	114.78	115.09	115.05	157,522
2016-11-02	116.92	118.09	115.66	115.72	115.68	174,756
2016-11-01	120.61	120.61	116.15	116.91	116.87	207,606
2016-10-31	119.76	121.83	119.05	120.68	120.64	183,239
2016-10-28	119.68	121.36	119.09	119.17	119.13	169,538
2016-10-27	123.00	123.00	119.06	119.81	119.77	220,240
2016-10-26	121.82	123.18	121.82	122.32	122.28	161,333
2016-10-25	123.64	125.22	120.93	122.47	122.43	202,038
2016-10-24	125.05	125.06	122.00	123.64	123.60	228,799
2016-10-21	122.24	123.52	122.22	123.49	123.45	212,333
2016-10-20	122.63	123.35	121.72	123.27	123.23	163,270
2016-10-19	122.21	123.30	121.14	122.79	122.75	103,951
2016-10-18	122.33	122.96	121.91	122.13	122.09	132,932
2016-10-17	121.09	121.88	120.77	121.46	121.42	130,764
2016-10-14	120.85	121.29	119.99	120.85	120.81	136,446
2016-10-13	119.38	121.38	119.38	120.28	120.24	132,048
2016-10-12	119.79	121.16	119.01	120.75	120.71	136,935

← NewerPage 42 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.