Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,653.00 | 1,664.66 | 1,619.22 | 1,650.51 | 1,650.51 | 248,274 |
| 2025-10-31 | 1,566.64 | 1,671.00 | 1,566.64 | 1,659.53 | 1,659.53 | 311,407 |
| 2025-10-30 | 1,569.33 | 1,626.56 | 1,561.61 | 1,585.36 | 1,585.36 | 250,240 |
| 2025-10-29 | 1,647.87 | 1,649.92 | 1,565.00 | 1,566.90 | 1,566.90 | 261,501 |
| 2025-10-28 | 1,680.00 | 1,682.76 | 1,660.04 | 1,666.64 | 1,666.64 | 184,200 |
| 2025-10-27 | 1,676.97 | 1,696.34 | 1,673.75 | 1,685.09 | 1,685.09 | 216,100 |
| 2025-10-24 | 1,627.17 | 1,669.18 | 1,624.50 | 1,667.00 | 1,667.00 | 189,400 |
| 2025-10-23 | 1,575.00 | 1,628.74 | 1,572.76 | 1,615.36 | 1,615.36 | 331,100 |
| 2025-10-22 | 1,560.50 | 1,594.93 | 1,548.78 | 1,573.94 | 1,573.94 | 395,500 |
| 2025-10-21 | 1,623.41 | 1,623.41 | 1,564.60 | 1,565.83 | 1,565.83 | 397,100 |
| 2025-10-20 | 1,630.09 | 1,653.15 | 1,617.34 | 1,620.39 | 1,620.39 | 160,800 |
← NewerPage 5 of 5 · 251 trading days
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.