Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	77.930	78.680	77.470	78.530	78.391	128,310
2015-02-10	78.360	78.380	77.350	78.020	77.882	163,956
2015-02-09	77.570	78.390	76.990	77.510	77.373	245,081
2015-02-06	78.340	79.460	77.660	78.050	77.912	181,394
2015-02-05	78.020	79.430	77.687	78.390	78.251	204,873
2015-02-04	77.120	78.820	76.490	78.010	77.872	203,071
2015-02-03	76.560	77.410	75.450	77.200	77.063	373,912
2015-02-02	72.460	76.440	72.370	76.410	76.275	585,246
2015-01-30	76.950	76.950	70.291	71.350	71.224	951,326
2015-01-29	79.030	79.230	76.990	78.220	78.081	265,882
2015-01-28	80.060	80.220	78.480	78.710	78.571	482,919
2015-01-27	77.660	79.930	77.490	79.280	79.140	370,529
2015-01-26	78.810	79.080	77.820	78.670	78.531	229,073
2015-01-23	79.600	79.780	78.760	78.820	78.680	194,797
2015-01-22	78.760	80.470	77.660	79.460	79.319	336,575
2015-01-21	74.770	78.750	74.680	78.020	77.882	381,786
2015-01-20	73.890	74.330	72.040	73.580	73.450	137,920
2015-01-16	71.410	74.070	71.410	73.890	73.759	164,864
2015-01-15	72.920	73.200	70.820	71.810	71.683	147,668
2015-01-14	71.420	73.210	71.290	72.600	72.471	159,243
2015-01-13	71.680	73.770	71.190	72.160	72.032	157,474
2015-01-12	72.050	72.230	70.630	70.960	70.834	157,338
2015-01-09	72.750	72.750	71.720	71.830	71.703	135,388
2015-01-08	71.100	72.845	70.860	72.720	72.591	353,236
2015-01-07	70.430	70.820	69.440	70.490	70.365	161,471
2015-01-06	71.460	71.740	69.670	70.050	69.926	154,643
2015-01-05	71.670	72.550	70.770	71.360	71.234	170,952
2015-01-02	72.610	73.380	71.160	72.170	72.042	115,922
2014-12-31	73.580	74.390	72.230	72.300	72.172	127,158
2014-12-30	73.430	73.770	72.930	73.240	73.110	60,840
2014-12-29	73.100	74.060	72.690	73.460	73.330	70,894
2014-12-26	73.350	73.760	72.920	73.030	72.901	73,704
2014-12-24	72.500	73.700	72.260	72.850	72.721	59,017
2014-12-23	72.000	72.550	71.840	72.450	72.322	148,974
2014-12-22	71.930	72.275	71.260	71.900	71.773	147,394
2014-12-19	70.850	72.120	70.600	71.820	71.693	405,911
2014-12-18	69.180	70.960	68.880	70.840	70.714	509,939
2014-12-17	67.260	68.970	66.945	68.400	68.279	501,733
2014-12-16	69.510	69.510	67.670	67.740	67.620	486,320
2014-12-15	71.400	71.870	69.965	69.980	69.856	216,480
2014-12-12	71.860	72.540	71.100	71.160	71.034	119,697
2014-12-11	72.280	73.710	72.240	72.520	72.392	114,961
2014-12-10	73.080	73.790	71.900	71.950	71.823	147,199
2014-12-09	71.140	73.420	71.140	73.240	73.110	214,386
2014-12-08	73.130	73.330	71.795	72.060	71.932	135,236
2014-12-05	72.890	73.900	72.890	73.200	73.070	110,750
2014-12-04	73.140	73.720	72.500	72.960	72.831	99,501
2014-12-03	73.000	73.900	72.600	73.340	73.210	119,423
2014-12-02	72.320	73.370	72.076	72.910	72.781	119,807
2014-12-01	71.410	73.320	71.360	72.370	72.242	201,281
2014-11-28	71.970	73.150	71.320	71.780	71.633	153,172
2014-11-26	71.930	72.080	71.300	71.930	71.783	351,524
2014-11-25	71.760	72.120	71.510	71.740	71.593	349,997
2014-11-24	72.000	72.770	71.950	72.010	71.862	447,775
2014-11-21	72.730	73.120	71.930	71.980	71.832	200,419
2014-11-20	71.150	72.010	71.090	72.000	71.852	166,265
2014-11-19	71.750	72.050	70.900	71.680	71.533	167,502
2014-11-18	71.630	72.110	71.630	71.780	71.633	214,141
2014-11-17	71.320	72.060	70.890	71.510	71.363	222,722
2014-11-14	71.810	72.030	71.380	71.440	71.294	200,399

← NewerPage 50 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.