Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	89.950	91.890	89.820	90.910	90.791	153,535
2015-08-03	90.600	91.460	89.645	90.050	89.932	253,581
2015-07-31	92.390	92.740	90.620	90.690	90.571	267,332
2015-07-30	92.970	93.920	91.160	91.970	91.849	312,107
2015-07-29	92.000	94.390	91.490	93.970	93.847	163,849
2015-07-28	91.490	92.350	90.850	92.000	91.879	153,111
2015-07-27	91.320	91.850	90.630	91.090	90.971	130,128
2015-07-24	92.420	93.080	91.800	91.930	91.809	145,781
2015-07-23	94.040	94.500	92.270	92.460	92.339	163,195
2015-07-22	93.230	94.100	93.100	93.590	93.467	168,610
2015-07-21	94.890	95.650	92.970	93.670	93.547	117,942
2015-07-20	95.030	95.794	94.600	94.930	94.806	94,464
2015-07-17	96.970	97.300	94.930	94.980	94.855	179,783
2015-07-16	96.820	97.560	95.590	97.250	97.123	136,855
2015-07-15	95.610	96.310	95.340	95.870	95.744	97,126
2015-07-14	95.370	96.060	94.040	95.700	95.575	135,842
2015-07-13	94.270	95.480	94.020	95.270	95.145	237,266
2015-07-10	93.540	94.150	92.800	93.830	93.707	107,409
2015-07-09	92.800	93.490	92.010	92.440	92.319	133,517
2015-07-08	91.140	92.400	90.550	91.480	91.360	209,151
2015-07-07	90.720	91.765	89.610	91.700	91.580	219,237
2015-07-06	90.370	91.080	89.930	90.690	90.571	144,306
2015-07-02	91.840	92.780	90.405	91.030	90.911	85,359
2015-07-01	91.630	92.310	91.300	91.560	91.440	149,014
2015-06-30	91.690	91.790	90.330	90.780	90.661	223,484
2015-06-29	93.120	93.940	90.940	91.160	91.041	141,707
2015-06-26	93.620	94.130	92.951	93.890	93.767	373,516
2015-06-25	92.950	93.470	91.210	93.330	93.208	176,389
2015-06-24	92.250	93.055	92.215	92.510	92.389	172,029
2015-06-23	92.260	92.760	91.320	92.520	92.399	164,988
2015-06-22	90.600	92.470	90.140	92.230	92.109	250,124
2015-06-19	89.180	90.970	89.080	90.330	90.212	320,294
2015-06-18	87.650	89.150	86.810	88.900	88.783	231,630
2015-06-17	88.210	88.590	87.050	87.070	86.956	116,260
2015-06-16	86.750	88.205	86.390	87.760	87.645	141,506
2015-06-15	87.740	87.740	85.690	86.980	86.866	114,575
2015-06-12	87.190	88.730	86.820	88.610	88.494	188,737
2015-06-11	86.940	87.820	86.940	87.380	87.265	136,317
2015-06-10	86.980	87.550	86.780	87.030	86.916	206,544
2015-06-09	87.510	87.660	86.270	86.600	86.486	138,337
2015-06-08	87.750	88.270	86.975	87.660	87.545	151,758
2015-06-05	87.370	88.020	86.440	87.750	87.635	120,594
2015-06-04	88.110	88.320	86.930	87.460	87.345	154,420
2015-06-03	89.000	90.120	88.500	88.740	88.624	242,518
2015-06-02	87.970	89.990	87.830	88.730	88.614	179,754
2015-06-01	87.870	89.200	86.480	88.170	88.054	195,703
2015-05-29	87.060	88.030	86.380	87.720	87.605	146,232
2015-05-28	87.430	87.730	86.430	87.280	87.166	80,603
2015-05-27	86.580	88.110	86.500	87.730	87.615	108,341
2015-05-26	88.060	88.060	86.050	86.700	86.586	125,692
2015-05-22	87.800	88.870	87.800	88.480	88.364	134,019
2015-05-21	88.000	88.850	87.440	88.290	88.154	121,742
2015-05-20	87.980	88.400	87.320	88.070	87.935	95,513
2015-05-19	88.280	88.840	87.380	87.870	87.735	141,806
2015-05-18	87.790	89.020	87.510	88.790	88.654	151,955
2015-05-15	88.490	89.325	87.760	87.870	87.735	133,840
2015-05-14	87.420	88.430	86.750	88.370	88.234	148,643
2015-05-13	86.880	87.570	86.260	86.850	86.717	122,733
2015-05-12	86.360	87.570	85.400	86.630	86.497	187,278
2015-05-11	87.000	88.230	86.800	87.090	86.956	138,546

← NewerPage 48 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.