Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	107.88	109.25	107.06	107.18	107.11	154,825
2016-04-20	107.84	108.30	106.57	107.99	107.92	126,906
2016-04-19	107.29	108.19	107.19	107.44	107.37	159,969
2016-04-18	105.89	107.20	105.51	106.79	106.72	132,797
2016-04-15	105.59	107.25	104.39	106.23	106.16	186,124
2016-04-14	106.38	106.79	105.44	106.11	106.04	128,083
2016-04-13	105.03	106.40	104.11	106.28	106.21	170,271
2016-04-12	103.16	105.21	102.77	104.16	104.09	146,285
2016-04-11	105.19	105.73	103.31	103.33	103.26	97,377
2016-04-08	105.05	106.21	104.46	104.86	104.79	89,456
2016-04-07	105.41	105.68	103.74	104.42	104.35	151,393
2016-04-06	105.35	106.75	104.84	105.94	105.87	153,666
2016-04-05	104.34	106.71	104.19	105.41	105.34	247,741
2016-04-04	108.55	109.16	104.53	104.86	104.79	166,941
2016-04-01	105.09	109.19	104.96	108.80	108.73	331,347
2016-03-31	104.89	106.48	104.89	106.09	106.02	241,270
2016-03-30	105.69	106.00	103.93	105.06	104.99	148,579
2016-03-29	100.42	106.00	100.42	105.39	105.32	314,739
2016-03-28	101.70	101.84	100.35	100.65	100.58	195,566
2016-03-24	100.25	101.60	99.960	101.00	100.93	140,364
2016-03-23	102.39	102.60	99.400	100.59	100.52	351,699
2016-03-22	104.14	106.64	104.14	104.61	104.54	191,845
2016-03-21	103.95	104.37	103.05	104.13	104.06	84,196
2016-03-18	104.53	105.06	103.33	104.34	104.27	294,568
2016-03-17	102.08	104.49	100.85	104.02	103.95	201,702
2016-03-16	99.230	102.35	99.230	102.33	102.26	156,528
2016-03-15	99.720	100.80	99.200	99.450	99.384	85,182
2016-03-14	99.710	100.57	99.010	100.28	100.21	109,175
2016-03-11	100.05	100.86	98.630	99.920	99.854	117,887
2016-03-10	98.170	101.18	97.780	99.290	99.224	307,366
2016-03-09	98.130	98.480	97.350	97.750	97.685	130,873
2016-03-08	99.500	99.500	97.790	97.890	97.825	144,921
2016-03-07	100.57	101.40	99.420	100.16	100.09	169,232
2016-03-04	102.27	102.27	100.64	101.26	101.17	232,245
2016-03-03	102.69	102.69	101.40	102.18	102.09	197,559
2016-03-02	102.22	102.97	101.77	102.90	102.81	178,097
2016-03-01	100.00	102.91	99.730	102.63	102.54	335,547
2016-02-29	96.660	99.920	96.660	99.520	99.434	506,896
2016-02-26	98.250	99.000	96.150	96.660	96.577	218,643
2016-02-25	95.910	98.790	95.300	98.580	98.495	314,745
2016-02-24	93.820	95.760	93.820	95.590	95.508	214,767
2016-02-23	94.680	95.000	94.380	94.550	94.468	178,391
2016-02-22	93.760	95.350	93.640	94.920	94.838	193,311
2016-02-19	92.790	94.000	92.700	93.000	92.920	261,610
2016-02-18	94.320	94.860	92.290	92.910	92.830	296,113
2016-02-17	94.520	95.005	93.700	94.350	94.269	236,675
2016-02-16	94.340	94.410	93.420	93.980	93.899	266,420
2016-02-12	92.780	93.700	91.780	93.010	92.930	202,697
2016-02-11	90.720	92.315	90.390	91.420	91.341	262,758
2016-02-10	92.090	94.190	91.540	92.470	92.390	317,658
2016-02-09	91.480	93.270	90.346	91.380	91.301	255,667
2016-02-08	93.070	93.070	90.620	92.370	92.290	334,094
2016-02-05	95.510	96.075	93.540	94.330	94.249	290,437
2016-02-04	96.430	96.865	95.010	95.910	95.827	276,644
2016-02-03	97.050	97.160	94.640	96.650	96.567	319,988
2016-02-02	94.500	96.490	93.720	96.090	96.007	379,520
2016-02-01	94.930	98.430	94.650	95.560	95.478	427,165
2016-01-29	87.560	98.960	85.810	95.570	95.488	960,822
2016-01-28	82.950	82.950	81.550	82.340	82.269	140,669
2016-01-27	83.430	84.045	81.740	82.050	81.979	181,669

← NewerPage 45 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.