Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	88.760	88.760	86.690	87.300	87.166	138,675
2015-05-07	86.620	88.250	86.620	87.780	87.645	104,686
2015-05-06	87.590	87.930	86.110	87.020	86.886	135,461
2015-05-05	89.000	89.830	87.330	87.590	87.455	147,485
2015-05-04	88.800	90.160	88.380	89.140	89.003	248,415
2015-05-01	88.680	89.910	88.210	88.610	88.474	203,315
2015-04-30	90.810	91.800	88.310	88.460	88.324	203,116
2015-04-29	90.550	91.380	90.180	91.040	90.900	198,658
2015-04-28	91.140	91.600	89.525	90.810	90.670	282,292
2015-04-27	93.690	93.690	90.770	90.940	90.800	262,523
2015-04-24	94.250	96.530	92.961	93.850	93.706	283,779
2015-04-23	91.520	93.340	91.520	93.300	93.157	450,087
2015-04-22	91.940	92.500	91.110	92.000	91.859	302,002
2015-04-21	92.750	92.840	91.950	92.150	92.008	235,295
2015-04-20	92.580	92.710	91.890	92.340	92.198	155,888
2015-04-17	91.820	92.460	90.800	92.230	92.088	182,419
2015-04-16	92.060	92.740	91.600	92.660	92.518	142,100
2015-04-15	92.350	93.020	91.680	92.400	92.258	174,665
2015-04-14	92.600	92.840	91.450	92.000	91.859	177,540
2015-04-13	92.950	93.360	91.920	92.450	92.308	179,919
2015-04-10	93.920	94.283	92.580	93.190	93.047	168,422
2015-04-09	92.760	93.520	92.000	93.270	93.127	269,029
2015-04-08	91.440	92.840	91.120	92.800	92.657	151,345
2015-04-07	91.810	92.122	91.120	91.620	91.479	161,881
2015-04-06	90.960	92.090	90.320	92.030	91.889	319,164
2015-04-02	90.500	91.770	89.720	91.240	91.100	384,837
2015-04-01	88.940	90.720	87.930	90.460	90.321	368,322
2015-03-31	88.100	89.420	87.760	88.720	88.584	227,701
2015-03-30	87.130	89.010	86.750	88.840	88.703	222,810
2015-03-27	85.780	86.770	85.320	86.750	86.617	183,621
2015-03-26	85.190	86.660	84.660	85.850	85.718	149,841
2015-03-25	87.080	87.840	84.790	85.110	84.979	217,307
2015-03-24	87.680	88.250	86.890	87.190	87.056	225,266
2015-03-23	87.740	88.440	87.040	87.420	87.286	275,916
2015-03-20	87.050	88.520	86.650	88.050	87.915	346,368
2015-03-19	85.140	86.890	85.140	86.490	86.357	162,537
2015-03-18	84.240	85.770	82.602	85.590	85.458	176,846
2015-03-17	83.890	84.760	83.290	84.170	84.041	228,049
2015-03-16	84.510	85.240	84.000	84.700	84.570	233,172
2015-03-13	85.760	85.760	82.730	84.030	83.901	184,564
2015-03-12	84.390	86.000	83.980	85.880	85.748	199,581
2015-03-11	83.100	83.830	82.550	83.720	83.591	181,397
2015-03-10	83.720	84.280	82.790	83.020	82.892	254,615
2015-03-09	85.060	85.340	84.130	84.680	84.550	140,586
2015-03-06	84.190	85.110	84.140	84.640	84.510	193,030
2015-03-05	85.030	85.580	84.280	85.000	84.869	151,865
2015-03-04	85.510	86.275	83.980	85.000	84.849	344,165
2015-03-03	87.130	87.400	85.260	86.000	85.848	343,039
2015-03-02	85.090	87.150	85.020	87.120	86.966	277,878
2015-02-27	85.000	85.810	84.470	85.120	84.969	259,985
2015-02-26	84.060	85.470	83.950	85.110	84.959	224,372
2015-02-25	83.100	84.400	82.940	84.240	84.091	235,116
2015-02-24	82.540	83.350	82.100	83.310	83.162	186,711
2015-02-23	82.600	82.600	81.550	82.480	82.334	229,902
2015-02-20	81.830	83.090	80.680	82.590	82.444	143,353
2015-02-19	81.590	82.170	81.300	81.830	81.685	195,941
2015-02-18	81.180	82.190	81.180	81.960	81.815	174,703
2015-02-17	81.970	82.300	80.900	81.520	81.376	221,752
2015-02-13	80.750	82.160	79.800	82.000	81.855	222,848
2015-02-12	78.940	80.600	78.550	80.500	80.357	162,707

← NewerPage 49 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.