Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	55.850	58.535	55.840	58.450	58.311	437,462
2014-08-20	55.930	56.050	54.830	55.660	55.527	376,729
2014-08-19	56.160	56.440	55.900	56.060	55.926	133,868
2014-08-18	56.000	56.670	55.980	56.220	56.086	93,900
2014-08-15	56.060	56.160	54.770	55.430	55.298	167,772
2014-08-14	55.910	56.200	55.530	55.660	55.527	89,085
2014-08-13	55.670	56.110	55.600	55.920	55.787	93,713
2014-08-12	55.920	56.250	55.280	55.460	55.328	174,275
2014-08-11	55.200	56.230	54.960	56.050	55.916	238,761
2014-08-08	54.870	55.350	54.600	54.900	54.769	649,157
2014-08-07	55.620	55.770	54.820	54.890	54.759	175,901
2014-08-06	54.760	55.750	54.440	55.550	55.418	220,909
2014-08-05	55.850	56.180	54.380	54.930	54.799	319,919
2014-08-04	56.000	56.160	55.310	56.130	55.996	293,018
2014-08-01	57.280	57.335	55.350	55.780	55.647	426,944
2014-07-31	58.050	58.810	57.130	57.150	57.014	214,155
2014-07-30	59.030	59.090	58.420	58.850	58.710	171,427
2014-07-29	58.200	59.350	58.200	58.560	58.420	259,542
2014-07-28	58.510	58.510	57.670	58.150	58.011	241,159
2014-07-25	60.080	60.820	58.440	58.510	58.371	372,109
2014-07-24	63.210	63.450	62.610	62.800	62.650	208,713
2014-07-23	63.030	63.265	62.450	63.040	62.890	245,230
2014-07-22	62.720	63.760	62.720	63.030	62.880	309,661
2014-07-21	62.180	62.650	61.860	62.320	62.172	229,743
2014-07-18	61.950	62.623	61.940	62.490	62.341	282,193
2014-07-17	62.740	63.130	61.960	62.020	61.872	225,640
2014-07-16	63.540	64.045	62.790	62.940	62.790	366,757
2014-07-15	63.310	63.520	62.590	63.180	63.029	306,594
2014-07-14	63.760	64.170	63.240	63.410	63.259	216,699
2014-07-11	63.150	63.620	63.015	63.290	63.139	137,477
2014-07-10	62.390	63.550	62.340	63.230	63.079	218,500
2014-07-09	63.220	63.500	62.690	63.420	63.269	282,395
2014-07-08	63.910	63.910	62.860	62.990	62.840	413,275
2014-07-07	64.780	64.780	63.860	63.930	63.778	250,486
2014-07-03	65.100	65.450	64.790	64.870	64.715	197,669
2014-07-02	64.890	65.620	64.710	64.860	64.705	281,772
2014-07-01	64.000	65.610	63.758	64.880	64.725	474,214
2014-06-30	62.930	63.870	62.300	63.760	63.608	281,683
2014-06-27	61.650	63.160	61.650	62.920	62.770	442,511
2014-06-26	61.980	62.510	61.490	62.110	61.962	192,642
2014-06-25	61.300	62.120	61.200	62.050	61.902	209,554
2014-06-24	61.120	61.940	60.650	61.640	61.493	263,772
2014-06-23	61.510	61.950	61.040	61.170	61.024	219,419
2014-06-20	60.420	61.530	60.140	61.430	61.284	410,930
2014-06-19	60.360	60.870	59.890	60.540	60.396	212,679
2014-06-18	59.830	60.370	59.380	60.300	60.156	245,187
2014-06-17	59.780	61.150	59.734	59.870	59.727	453,054
2014-06-16	59.400	59.958	59.040	59.800	59.658	246,732
2014-06-13	59.510	60.070	59.330	59.540	59.398	142,205
2014-06-12	59.460	59.820	58.830	59.300	59.159	252,154
2014-06-11	59.350	60.000	59.100	59.640	59.498	208,541
2014-06-10	59.370	59.770	58.960	59.600	59.458	203,707
2014-06-09	58.490	59.670	58.400	59.490	59.348	320,232
2014-06-06	58.560	59.100	58.010	58.600	58.460	440,897
2014-06-05	57.500	58.140	57.360	58.120	57.982	294,558
2014-06-04	57.730	57.978	57.370	57.540	57.403	217,428
2014-06-03	58.310	58.590	57.720	58.030	57.892	259,503
2014-06-02	58.970	59.210	58.460	58.480	58.341	183,848
2014-05-30	59.650	59.720	58.670	58.900	58.760	180,195
2014-05-29	59.090	59.880	59.090	59.500	59.358	256,521

← NewerPage 52 of 79 · 4,732 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.