Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,624.63 | 1,638.75 | 1,604.34 | 1,616.00 | 1,616.00 | 256,500 |
| 2025-10-16 | 1,622.29 | 1,642.01 | 1,607.50 | 1,620.14 | 1,620.14 | 287,600 |
| 2025-10-15 | 1,641.28 | 1,652.89 | 1,611.94 | 1,636.65 | 1,636.65 | 273,300 |
| 2025-10-14 | 1,641.71 | 1,655.81 | 1,581.48 | 1,649.51 | 1,649.51 | 403,700 |
| 2025-10-13 | 1,658.15 | 1,716.12 | 1,648.31 | 1,649.99 | 1,649.99 | 288,500 |
| 2025-10-10 | 1,716.89 | 1,723.57 | 1,652.14 | 1,665.21 | 1,665.21 | 297,700 |
| 2025-10-09 | 1,693.40 | 1,730.23 | 1,672.66 | 1,708.77 | 1,708.77 | 322,100 |
| 2025-10-08 | 1,821.39 | 1,835.93 | 1,688.69 | 1,695.01 | 1,695.01 | 770,800 |
| 2025-10-07 | 1,841.79 | 1,881.21 | 1,825.00 | 1,879.55 | 1,879.55 | 362,800 |
| 2025-10-06 | 1,862.12 | 1,886.28 | 1,829.12 | 1,850.18 | 1,850.18 | 482,200 |
| 2025-10-03 | 1,786.87 | 1,880.16 | 1,786.83 | 1,850.65 | 1,850.65 | 598,500 |
| 2025-10-02 | 1,785.50 | 1,998.01 | 1,692.33 | 1,784.68 | 1,784.68 | 1,710,100 |
| 2025-10-01 | 1,506.31 | 1,535.00 | 1,484.23 | 1,512.71 | 1,512.71 | 238,700 |
| 2025-09-30 | 1,523.50 | 1,523.94 | 1,488.40 | 1,496.53 | 1,496.53 | 262,300 |
| 2025-09-29 | 1,521.05 | 1,542.25 | 1,520.21 | 1,525.44 | 1,525.44 | 144,300 |
| 2025-09-26 | 1,542.99 | 1,562.20 | 1,511.55 | 1,518.78 | 1,518.78 | 199,000 |
| 2025-09-25 | 1,533.61 | 1,553.19 | 1,516.32 | 1,548.36 | 1,548.36 | 173,700 |
| 2025-09-24 | 1,527.62 | 1,556.59 | 1,526.82 | 1,543.18 | 1,543.18 | 136,600 |
| 2025-09-23 | 1,548.68 | 1,550.65 | 1,515.56 | 1,534.77 | 1,534.77 | 163,000 |
| 2025-09-22 | 1,475.00 | 1,546.60 | 1,460.91 | 1,538.95 | 1,538.95 | 298,400 |
| 2025-09-19 | 1,533.33 | 1,543.99 | 1,464.80 | 1,477.21 | 1,477.21 | 520,200 |
| 2025-09-18 | 1,565.63 | 1,589.88 | 1,505.97 | 1,522.10 | 1,522.10 | 272,200 |
| 2025-09-17 | 1,559.56 | 1,602.92 | 1,551.52 | 1,551.83 | 1,551.83 | 360,900 |
| 2025-09-16 | 1,560.00 | 1,563.05 | 1,549.16 | 1,553.54 | 1,553.54 | 165,200 |
| 2025-09-15 | 1,553.03 | 1,562.00 | 1,548.23 | 1,555.21 | 1,555.21 | 169,800 |
| 2025-09-12 | 1,590.48 | 1,593.29 | 1,511.04 | 1,544.05 | 1,544.05 | 224,400 |
| 2025-09-11 | 1,544.79 | 1,598.00 | 1,529.64 | 1,596.56 | 1,596.56 | 300,400 |
| 2025-09-10 | 1,537.27 | 1,554.41 | 1,522.25 | 1,530.36 | 1,530.36 | 436,000 |
| 2025-09-09 | 1,545.35 | 1,553.80 | 1,531.07 | 1,546.56 | 1,546.56 | 218,300 |
| 2025-09-08 | 1,534.74 | 1,542.51 | 1,523.80 | 1,538.20 | 1,538.20 | 299,900 |
| 2025-09-05 | 1,537.96 | 1,559.37 | 1,520.00 | 1,531.99 | 1,531.99 | 194,700 |
| 2025-09-04 | 1,530.00 | 1,536.18 | 1,500.00 | 1,518.92 | 1,518.92 | 353,100 |
| 2025-09-03 | 1,481.28 | 1,523.20 | 1,481.28 | 1,520.75 | 1,520.75 | 334,700 |
| 2025-09-02 | 1,505.00 | 1,525.42 | 1,481.22 | 1,504.88 | 1,504.88 | 334,500 |
| 2025-08-29 | 1,508.11 | 1,530.03 | 1,490.63 | 1,521.64 | 1,521.64 | 650,900 |
| 2025-08-28 | 1,418.00 | 1,506.93 | 1,416.00 | 1,506.37 | 1,506.37 | 367,300 |
| 2025-08-27 | 1,415.65 | 1,425.00 | 1,395.60 | 1,419.37 | 1,419.37 | 306,300 |
| 2025-08-26 | 1,421.47 | 1,431.17 | 1,411.47 | 1,420.13 | 1,420.13 | 468,700 |
| 2025-08-25 | 1,416.32 | 1,433.53 | 1,407.00 | 1,423.87 | 1,423.87 | 213,100 |
| 2025-08-22 | 1,367.00 | 1,436.12 | 1,367.00 | 1,415.90 | 1,415.90 | 275,400 |
| 2025-08-21 | 1,340.00 | 1,366.52 | 1,331.51 | 1,361.72 | 1,361.72 | 224,400 |
| 2025-08-20 | 1,382.18 | 1,401.79 | 1,335.00 | 1,344.11 | 1,344.11 | 481,400 |
| 2025-08-19 | 1,352.29 | 1,400.50 | 1,350.09 | 1,384.93 | 1,384.93 | 365,900 |
| 2025-08-18 | 1,351.74 | 1,378.26 | 1,348.41 | 1,350.14 | 1,350.14 | 204,500 |
| 2025-08-15 | 1,332.33 | 1,351.89 | 1,325.08 | 1,343.16 | 1,343.16 | 217,800 |
| 2025-08-14 | 1,327.52 | 1,334.94 | 1,300.00 | 1,318.18 | 1,318.18 | 461,100 |
| 2025-08-13 | 1,326.82 | 1,335.30 | 1,310.00 | 1,335.29 | 1,335.29 | 481,700 |
| 2025-08-12 | 1,315.16 | 1,327.23 | 1,301.01 | 1,318.70 | 1,318.70 | 191,500 |
| 2025-08-11 | 1,314.12 | 1,329.72 | 1,305.15 | 1,311.26 | 1,311.26 | 262,500 |
| 2025-08-08 | 1,330.65 | 1,349.22 | 1,313.69 | 1,320.88 | 1,320.88 | 308,600 |
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.