Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	117.02	117.02	115.53	116.40	116.34	161,895
2016-07-15	118.31	118.41	116.54	116.75	116.69	125,028
2016-07-14	119.22	119.28	117.82	117.94	117.88	117,191
2016-07-13	118.82	119.18	117.09	118.20	118.14	232,975
2016-07-12	116.06	118.04	115.00	117.84	117.78	245,778
2016-07-11	115.32	115.89	114.76	115.15	115.09	150,220
2016-07-08	116.00	116.34	114.79	114.86	114.81	191,727
2016-07-07	113.44	115.21	113.44	114.85	114.80	189,810
2016-07-06	113.58	114.26	112.81	113.45	113.40	125,980
2016-07-05	113.26	114.38	112.93	113.76	113.71	132,179
2016-07-01	112.74	114.76	111.73	113.92	113.87	267,916
2016-06-30	109.82	113.20	109.75	113.01	112.96	240,013
2016-06-29	108.38	109.85	107.91	109.37	109.32	107,621
2016-06-28	106.70	107.79	105.70	106.88	106.83	154,119
2016-06-27	107.89	108.19	105.75	105.98	105.93	263,094
2016-06-24	108.00	110.79	107.17	109.00	108.95	285,124
2016-06-23	112.68	113.50	111.06	113.08	113.03	167,808
2016-06-22	111.20	113.14	110.59	111.71	111.66	184,490
2016-06-21	111.17	112.08	110.71	111.31	111.26	107,995
2016-06-20	111.37	112.63	110.84	111.15	111.10	104,690
2016-06-17	111.66	111.88	108.35	109.37	109.32	265,408
2016-06-16	110.14	111.58	109.47	111.43	111.38	205,939
2016-06-15	111.71	111.80	110.64	110.86	110.81	155,513
2016-06-14	110.90	111.84	110.47	111.39	111.34	91,639
2016-06-13	113.17	113.43	110.85	110.91	110.86	241,983
2016-06-10	115.10	115.24	113.15	113.55	113.50	109,538
2016-06-09	114.25	115.87	112.65	115.73	115.67	134,920
2016-06-08	113.70	115.28	113.25	114.83	114.78	108,167
2016-06-07	113.49	114.70	113.26	113.75	113.70	80,770
2016-06-06	112.73	114.24	111.83	113.62	113.57	116,812
2016-06-03	114.31	114.31	112.27	112.89	112.84	132,347
2016-06-02	112.19	114.69	112.19	114.07	114.02	231,037
2016-06-01	111.34	112.64	110.87	112.58	112.53	225,510
2016-05-31	111.70	112.25	110.67	111.43	111.38	241,286
2016-05-27	109.53	111.64	109.16	111.57	111.52	136,690
2016-05-26	109.43	110.29	108.61	109.11	109.06	147,761
2016-05-25	110.19	110.37	109.22	109.43	109.38	119,508
2016-05-24	106.99	110.34	105.74	109.99	109.94	163,385
2016-05-23	107.16	108.05	106.18	106.28	106.23	80,395
2016-05-20	104.76	107.23	104.70	107.16	107.09	159,925
2016-05-19	104.89	106.01	103.50	104.58	104.51	143,861
2016-05-18	105.86	107.34	104.72	105.74	105.67	172,130
2016-05-17	109.69	109.69	105.65	106.16	106.09	180,571
2016-05-16	109.14	110.39	108.36	110.02	109.95	127,519
2016-05-13	108.39	110.95	107.94	109.14	109.07	237,857
2016-05-12	108.42	109.25	107.53	108.79	108.72	97,852
2016-05-11	109.30	109.54	107.33	108.00	107.93	93,639
2016-05-10	108.00	109.43	107.51	109.40	109.33	123,427
2016-05-09	106.31	108.93	106.31	107.69	107.62	155,909
2016-05-06	105.37	106.84	104.42	106.02	105.95	132,331
2016-05-05	106.32	107.29	104.20	106.13	106.06	294,161
2016-05-04	104.27	105.10	103.89	104.34	104.27	172,393
2016-05-03	108.32	108.95	104.43	104.96	104.89	160,547
2016-05-02	107.00	109.03	106.17	108.96	108.89	231,357
2016-04-29	106.09	106.91	105.50	106.71	106.64	159,160
2016-04-28	104.76	107.82	104.43	106.55	106.48	239,905
2016-04-27	105.66	107.10	104.74	105.43	105.36	203,304
2016-04-26	105.00	105.92	104.31	105.40	105.33	216,059
2016-04-25	104.78	105.60	104.49	105.16	105.09	137,839
2016-04-22	106.79	107.27	104.78	105.44	105.37	228,168

← NewerPage 44 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.