Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	120.97	121.50	118.98	119.66	119.62	215,671
2016-10-10	122.80	123.83	121.77	121.89	121.85	207,764
2016-10-07	123.38	123.38	121.35	122.07	122.03	140,695
2016-10-06	122.20	123.72	121.10	123.40	123.36	163,093
2016-10-05	123.46	125.66	121.17	122.16	122.12	152,465
2016-10-04	124.15	124.43	122.51	122.82	122.78	172,854
2016-10-03	123.74	126.00	123.42	124.24	124.20	175,943
2016-09-30	125.92	125.92	124.26	124.59	124.55	233,637
2016-09-29	127.28	127.53	125.10	125.17	125.13	124,117
2016-09-28	127.61	128.55	126.44	127.39	127.35	211,520
2016-09-27	127.73	128.42	126.80	127.49	127.45	164,014
2016-09-26	128.02	128.88	127.40	127.94	127.90	148,581
2016-09-23	129.01	129.55	128.42	128.47	128.43	100,037
2016-09-22	129.35	129.88	127.92	129.57	129.53	187,793
2016-09-21	127.70	128.54	125.29	128.36	128.32	208,292
2016-09-20	130.46	130.60	128.85	128.87	128.83	95,834
2016-09-19	130.58	132.24	129.38	129.45	129.41	171,589
2016-09-16	131.00	131.43	129.25	129.43	129.39	293,708
2016-09-15	128.35	131.60	128.35	131.37	131.33	232,085
2016-09-14	127.23	129.66	127.23	128.18	128.14	310,429
2016-09-13	130.13	131.00	127.29	127.45	127.41	311,135
2016-09-12	127.82	131.79	127.82	131.73	131.69	147,397
2016-09-09	131.54	132.01	128.48	128.51	128.45	179,695
2016-09-08	131.97	132.95	131.84	132.87	132.81	115,899
2016-09-07	132.11	132.77	131.29	132.51	132.45	216,235
2016-09-06	132.16	132.83	131.27	132.71	132.65	122,928
2016-09-02	130.08	132.36	130.08	132.36	132.30	152,622
2016-09-01	127.47	129.95	127.47	129.95	129.89	261,993
2016-08-31	128.59	128.66	127.28	127.94	127.88	162,957
2016-08-30	127.74	128.43	127.15	128.26	128.20	151,560
2016-08-29	127.01	128.08	126.86	127.14	127.08	124,245
2016-08-26	128.04	129.00	125.90	126.75	126.69	143,943
2016-08-25	125.69	129.01	125.69	127.81	127.75	227,360
2016-08-24	127.18	127.75	125.82	125.92	125.86	117,414
2016-08-23	127.16	128.58	126.78	127.29	127.23	173,755
2016-08-22	126.84	126.99	125.85	126.90	126.84	89,197
2016-08-19	126.75	127.38	125.44	127.06	127.00	118,639
2016-08-18	125.10	126.53	125.10	126.33	126.27	90,993
2016-08-17	125.39	125.87	124.79	125.28	125.22	85,324
2016-08-16	127.21	127.21	125.56	125.61	125.55	127,086
2016-08-15	126.31	127.96	126.31	127.45	127.39	117,903
2016-08-12	127.43	127.48	126.78	126.83	126.77	81,108
2016-08-11	127.66	128.66	127.53	127.55	127.49	88,980
2016-08-10	127.64	128.29	126.68	127.51	127.45	140,151
2016-08-09	127.22	128.50	127.09	127.52	127.46	206,641
2016-08-08	128.73	129.04	127.52	127.80	127.74	179,502
2016-08-05	128.92	129.29	128.39	129.10	129.04	137,785
2016-08-04	128.65	128.65	127.74	127.96	127.90	161,273
2016-08-03	128.14	128.93	128.05	128.63	128.57	210,307
2016-08-02	130.00	130.99	128.40	128.56	128.50	333,419
2016-08-01	126.40	130.28	126.07	130.22	130.16	305,958
2016-07-29	120.00	130.16	118.88	126.64	126.58	875,807
2016-07-28	117.50	119.79	115.43	115.60	115.54	257,719
2016-07-27	117.92	118.26	117.06	117.51	117.45	103,147
2016-07-26	117.95	118.83	116.96	117.60	117.54	86,781
2016-07-25	118.94	119.63	116.47	117.77	117.71	89,403
2016-07-22	116.61	119.15	116.61	118.95	118.89	158,178
2016-07-21	118.55	118.61	116.45	116.73	116.67	82,730
2016-07-20	118.38	118.99	117.95	118.76	118.70	127,687
2016-07-19	116.59	117.96	116.55	117.46	117.40	88,952

← NewerPage 43 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.