Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	89.030	93.370	88.820	93.350	93.250	284,442
2015-10-27	90.520	91.050	88.360	88.650	88.555	168,407
2015-10-26	90.780	91.790	90.000	90.970	90.872	275,263
2015-10-23	90.070	90.800	89.350	90.680	90.583	113,899
2015-10-22	88.650	90.010	88.650	89.210	89.114	156,925
2015-10-21	89.910	89.910	87.780	88.030	87.936	94,921
2015-10-20	89.840	90.710	89.260	89.560	89.464	150,013
2015-10-19	88.890	90.420	88.890	89.820	89.724	124,894
2015-10-16	90.050	90.200	88.780	89.510	89.414	139,443
2015-10-15	88.050	90.158	87.810	89.980	89.883	122,002
2015-10-14	88.540	89.190	87.540	87.620	87.526	90,843
2015-10-13	89.910	90.816	88.390	88.540	88.445	160,523
2015-10-12	90.130	91.470	89.850	90.480	90.383	111,533
2015-10-09	88.940	90.370	88.270	90.140	90.043	114,609
2015-10-08	87.060	89.010	86.880	88.640	88.545	129,925
2015-10-07	86.260	87.440	86.070	87.290	87.196	178,229
2015-10-06	85.850	87.375	85.330	86.000	85.908	159,497
2015-10-05	84.730	86.180	84.450	85.820	85.728	218,888
2015-10-02	83.940	84.060	82.290	84.020	83.930	224,575
2015-10-01	84.510	85.565	83.950	84.950	84.859	186,686
2015-09-30	83.720	85.060	83.300	84.500	84.409	308,374
2015-09-29	81.750	82.960	80.850	82.820	82.731	192,618
2015-09-28	82.160	83.480	81.680	81.720	81.632	185,969
2015-09-25	83.450	84.290	82.080	82.400	82.312	130,603
2015-09-24	81.890	83.120	81.500	82.980	82.891	137,693
2015-09-23	83.010	83.380	82.130	82.580	82.491	195,392
2015-09-22	82.530	83.430	82.410	82.930	82.841	138,064
2015-09-21	82.800	84.000	82.340	83.530	83.440	122,398
2015-09-18	82.240	84.000	81.990	82.200	82.112	270,936
2015-09-17	82.410	84.120	82.410	83.330	83.241	198,171
2015-09-16	84.300	84.300	82.200	82.430	82.342	373,634
2015-09-15	83.870	84.600	83.530	84.240	84.150	151,018
2015-09-14	84.140	84.320	83.500	83.850	83.760	60,171
2015-09-11	83.300	84.280	82.950	84.100	83.990	124,220
2015-09-10	83.510	84.890	83.360	83.630	83.520	115,753
2015-09-09	85.440	85.540	83.560	83.730	83.620	134,458
2015-09-08	83.850	85.200	83.400	84.940	84.829	147,998
2015-09-04	82.980	84.040	82.230	82.530	82.422	71,606
2015-09-03	83.410	84.570	83.300	84.190	84.080	169,152
2015-09-02	83.480	83.620	82.470	83.300	83.191	213,407
2015-09-01	84.380	84.810	82.230	82.320	82.212	293,949
2015-08-31	85.750	86.120	84.800	85.570	85.458	146,890
2015-08-28	85.550	86.790	84.930	86.040	85.927	191,772
2015-08-27	84.990	86.470	84.560	86.000	85.887	254,460
2015-08-26	82.850	84.480	80.850	84.240	84.130	183,211
2015-08-25	81.700	83.995	81.180	81.190	81.084	192,333
2015-08-24	78.660	82.380	77.570	80.690	80.584	335,500
2015-08-21	83.890	84.770	82.664	83.190	83.081	198,102
2015-08-20	86.700	87.200	85.220	85.270	85.158	157,554
2015-08-19	89.110	89.110	87.780	87.870	87.755	108,672
2015-08-18	90.610	91.080	89.435	89.540	89.423	88,385
2015-08-17	89.160	90.890	88.560	90.860	90.741	96,760
2015-08-14	88.860	89.840	88.410	89.580	89.463	189,936
2015-08-13	89.450	90.000	88.730	89.020	88.903	116,945
2015-08-12	90.190	91.900	88.310	89.620	89.503	149,052
2015-08-11	91.180	92.650	90.570	90.850	90.731	144,372
2015-08-10	91.230	92.538	91.230	92.150	92.029	198,024
2015-08-07	90.220	91.125	90.070	90.630	90.511	133,715
2015-08-06	91.830	92.200	90.520	90.680	90.561	173,569
2015-08-05	91.630	92.380	91.190	91.580	91.460	161,402

← NewerPage 47 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.