Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	81.720	84.385	81.670	84.060	83.987	203,254
2016-01-25	83.450	83.810	80.800	81.080	81.010	290,988
2016-01-22	81.990	84.100	81.990	83.970	83.898	369,982
2016-01-21	85.520	85.620	80.200	81.010	80.940	504,721
2016-01-20	84.200	86.280	82.730	85.250	85.176	285,036
2016-01-19	86.410	86.700	84.175	85.310	85.236	262,096
2016-01-15	83.130	85.600	83.060	85.490	85.416	409,797
2016-01-14	84.560	86.150	82.430	85.480	85.406	425,477
2016-01-13	88.750	88.780	83.310	84.380	84.307	285,350
2016-01-12	89.990	90.210	86.750	88.380	88.304	446,432
2016-01-11	89.310	89.790	88.500	89.340	89.263	229,030
2016-01-08	91.850	92.030	88.630	88.960	88.883	278,270
2016-01-07	92.320	93.690	91.410	91.460	91.381	258,478
2016-01-06	92.760	94.660	91.980	94.000	93.919	350,581
2016-01-05	93.110	94.540	92.810	94.000	93.919	204,385
2016-01-04	93.330	93.430	91.330	93.060	92.980	318,687
2015-12-31	95.210	96.280	94.160	94.180	94.099	161,568
2015-12-30	96.550	96.850	95.400	95.450	95.368	104,037
2015-12-29	96.340	97.000	95.500	96.430	96.347	132,375
2015-12-28	94.780	95.840	94.416	95.830	95.747	121,665
2015-12-24	94.780	95.510	94.460	95.100	95.018	42,462
2015-12-23	94.380	94.840	93.900	94.750	94.668	116,448
2015-12-22	93.160	94.200	92.780	94.000	93.919	129,205
2015-12-21	92.230	92.910	91.800	92.840	92.760	99,748
2015-12-18	92.700	93.685	91.481	91.750	91.671	330,170
2015-12-17	93.490	94.750	92.820	92.900	92.820	125,067
2015-12-16	92.000	92.940	91.170	92.850	92.770	136,370
2015-12-15	90.490	92.470	90.270	91.530	91.451	147,340
2015-12-14	89.490	90.880	89.490	89.920	89.842	279,778
2015-12-11	89.310	90.800	89.240	89.610	89.533	355,013
2015-12-10	89.270	91.080	89.260	90.720	90.642	275,520
2015-12-09	91.440	92.080	88.780	89.110	89.033	196,986
2015-12-08	91.080	92.900	91.025	91.910	91.831	154,849
2015-12-07	93.610	93.950	91.795	91.990	91.911	120,925
2015-12-04	92.100	94.010	92.050	93.640	93.559	143,214
2015-12-03	95.010	95.010	91.910	92.100	92.021	120,991
2015-12-02	95.880	96.060	94.570	94.850	94.768	68,249
2015-12-01	95.390	96.180	95.130	95.890	95.807	102,690
2015-11-30	95.150	95.400	94.700	95.250	95.168	138,387
2015-11-27	94.610	95.350	94.050	94.850	94.748	82,091
2015-11-25	92.830	94.890	92.830	94.590	94.488	145,239
2015-11-24	91.370	93.025	91.130	92.840	92.740	115,386
2015-11-23	91.260	92.340	91.260	92.130	92.031	88,091
2015-11-20	90.490	91.630	90.380	91.580	91.482	175,770
2015-11-19	89.790	91.000	89.790	90.040	89.943	290,076
2015-11-18	87.850	90.860	87.500	89.700	89.604	276,666
2015-11-17	87.800	89.210	87.250	87.760	87.666	142,039
2015-11-16	87.220	87.920	86.730	87.560	87.466	126,130
2015-11-13	85.790	87.150	85.370	87.000	86.907	202,975
2015-11-12	86.410	87.420	85.950	86.380	86.287	188,710
2015-11-11	87.620	88.020	86.860	86.890	86.797	201,013
2015-11-10	86.570	87.400	86.030	87.190	87.096	156,519
2015-11-09	86.760	87.350	85.900	87.010	86.917	225,851
2015-11-06	89.500	89.500	78.110	87.370	87.276	743,238
2015-11-05	93.480	93.800	92.058	92.210	92.111	101,888
2015-11-04	93.850	94.000	93.110	93.420	93.320	134,853
2015-11-03	92.450	94.000	90.660	93.650	93.549	239,132
2015-11-02	92.610	93.230	92.250	92.770	92.670	229,221
2015-10-30	91.970	93.000	91.590	92.370	92.271	83,811
2015-10-29	94.350	94.750	90.910	92.220	92.121	157,167

← NewerPage 46 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.