Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,393.50 | 1,393.61 | 1,333.62 | 1,333.62 | 1,333.62 | 376,200 |
| 2025-08-06 | 1,342.14 | 1,393.63 | 1,336.03 | 1,393.61 | 1,393.61 | 368,700 |
| 2025-08-05 | 1,368.88 | 1,376.24 | 1,336.50 | 1,343.12 | 1,343.12 | 418,500 |
| 2025-08-04 | 1,400.00 | 1,401.87 | 1,348.10 | 1,360.99 | 1,360.99 | 330,100 |
| 2025-08-01 | 1,425.00 | 1,430.21 | 1,350.00 | 1,381.07 | 1,381.07 | 798,500 |
| 2025-07-31 | 1,512.00 | 1,527.50 | 1,354.48 | 1,436.72 | 1,436.72 | 892,500 |
| 2025-07-30 | 1,507.83 | 1,540.24 | 1,501.94 | 1,527.80 | 1,527.80 | 273,000 |
| 2025-07-29 | 1,528.47 | 1,535.00 | 1,494.01 | 1,505.06 | 1,505.06 | 276,400 |
| 2025-07-28 | 1,529.51 | 1,536.96 | 1,510.93 | 1,513.73 | 1,513.73 | 187,500 |
| 2025-07-25 | 1,540.00 | 1,561.24 | 1,529.44 | 1,532.52 | 1,532.52 | 134,000 |
| 2025-07-24 | 1,536.07 | 1,553.60 | 1,527.53 | 1,535.80 | 1,535.80 | 220,100 |
| 2025-07-23 | 1,525.00 | 1,543.95 | 1,512.25 | 1,531.26 | 1,531.26 | 248,600 |
| 2025-07-22 | 1,530.00 | 1,547.19 | 1,512.63 | 1,531.63 | 1,531.63 | 313,600 |
| 2025-07-21 | 1,545.73 | 1,568.00 | 1,531.09 | 1,531.09 | 1,531.09 | 252,700 |
| 2025-07-18 | 1,533.39 | 1,544.42 | 1,520.75 | 1,541.62 | 1,541.62 | 190,000 |
| 2025-07-17 | 1,538.53 | 1,563.76 | 1,521.53 | 1,525.29 | 1,525.29 | 291,800 |
| 2025-07-16 | 1,512.90 | 1,546.04 | 1,484.80 | 1,536.75 | 1,536.75 | 450,200 |
| 2025-07-15 | 1,544.20 | 1,550.25 | 1,477.12 | 1,507.15 | 1,507.15 | 623,700 |
| 2025-07-14 | 1,540.67 | 1,567.20 | 1,500.05 | 1,547.02 | 1,547.02 | 393,700 |
| 2025-07-11 | 1,581.08 | 1,597.96 | 1,535.00 | 1,544.23 | 1,544.23 | 379,500 |
| 2025-07-10 | 1,591.89 | 1,635.30 | 1,574.81 | 1,584.38 | 1,584.38 | 566,200 |
| 2025-07-09 | 1,665.01 | 1,694.00 | 1,587.07 | 1,591.73 | 1,591.73 | 665,500 |
| 2025-07-08 | 1,878.86 | 1,894.91 | 1,520.00 | 1,703.17 | 1,703.17 | 1,366,100 |
| 2025-07-07 | 1,863.69 | 1,905.33 | 1,850.63 | 1,869.83 | 1,869.83 | 191,600 |
| 2025-07-03 | 1,825.01 | 1,866.60 | 1,825.01 | 1,855.38 | 1,855.38 | 88,800 |
| 2025-07-02 | 1,825.34 | 1,847.41 | 1,811.97 | 1,842.78 | 1,842.78 | 177,300 |
| 2025-07-01 | 1,806.42 | 1,846.30 | 1,801.72 | 1,843.18 | 1,843.18 | 185,400 |
| 2025-06-30 | 1,822.81 | 1,834.21 | 1,795.93 | 1,827.96 | 1,827.96 | 296,100 |
| 2025-06-27 | 1,820.00 | 1,880.93 | 1,731.80 | 1,816.26 | 1,816.26 | 446,000 |
| 2025-06-26 | 1,896.03 | 1,896.03 | 1,780.51 | 1,815.84 | 1,815.84 | 320,000 |
| 2025-06-25 | 1,925.44 | 1,940.60 | 1,893.45 | 1,893.45 | 1,893.45 | 185,000 |
| 2025-06-24 | 1,891.38 | 1,930.86 | 1,873.53 | 1,926.52 | 1,926.52 | 211,600 |
| 2025-06-23 | 1,806.96 | 1,893.03 | 1,794.24 | 1,881.25 | 1,881.25 | 259,700 |
| 2025-06-20 | 1,802.75 | 1,827.76 | 1,782.42 | 1,804.82 | 1,804.82 | 261,300 |
| 2025-06-18 | 1,777.56 | 1,811.81 | 1,760.87 | 1,763.64 | 1,763.64 | 219,800 |
| 2025-06-17 | 1,799.95 | 1,819.80 | 1,776.33 | 1,776.94 | 1,776.94 | 208,400 |
| 2025-06-16 | 1,783.93 | 1,833.78 | 1,783.93 | 1,814.39 | 1,814.39 | 185,900 |
| 2025-06-13 | 1,755.45 | 1,799.95 | 1,746.60 | 1,784.57 | 1,784.57 | 268,900 |
| 2025-06-12 | 1,819.54 | 1,840.62 | 1,772.13 | 1,784.37 | 1,784.37 | 217,900 |
| 2025-06-11 | 1,780.66 | 1,816.78 | 1,779.83 | 1,805.00 | 1,805.00 | 220,300 |
| 2025-06-10 | 1,752.91 | 1,788.71 | 1,733.93 | 1,785.00 | 1,785.00 | 198,394 |
| 2025-06-09 | 1,780.50 | 1,784.11 | 1,720.73 | 1,749.41 | 1,749.41 | 234,892 |
| 2025-06-06 | 1,781.03 | 1,783.00 | 1,760.23 | 1,775.10 | 1,775.10 | 176,300 |
| 2025-06-05 | 1,757.80 | 1,785.82 | 1,742.94 | 1,771.90 | 1,771.90 | 161,900 |
| 2025-06-04 | 1,735.03 | 1,764.60 | 1,728.27 | 1,755.03 | 1,755.03 | 193,400 |
| 2025-06-03 | 1,743.36 | 1,768.74 | 1,721.42 | 1,741.55 | 1,741.55 | 270,800 |
| 2025-06-02 | 1,708.71 | 1,751.29 | 1,700.33 | 1,748.26 | 1,748.26 | 318,900 |
| 2025-05-30 | 1,683.08 | 1,750.00 | 1,675.64 | 1,726.28 | 1,726.28 | 446,500 |
| 2025-05-29 | 1,645.00 | 1,688.79 | 1,624.69 | 1,685.00 | 1,685.00 | 558,500 |
| 2025-05-28 | 1,543.58 | 1,648.95 | 1,525.00 | 1,619.94 | 1,619.94 | 735,800 |
| 2025-05-27 | 1,721.89 | 1,739.21 | 1,484.29 | 1,503.62 | 1,503.62 | 1,000,400 |
| 2025-05-23 | 1,690.71 | 1,724.07 | 1,672.50 | 1,694.36 | 1,694.36 | 290,100 |
| 2025-05-22 | 1,720.21 | 1,800.00 | 1,694.11 | 1,700.32 | 1,700.32 | 609,300 |
| 2025-05-21 | 1,964.60 | 1,964.60 | 1,658.04 | 1,707.94 | 1,707.94 | 941,700 |
| 2025-05-20 | 2,191.76 | 2,199.92 | 1,900.00 | 2,027.00 | 2,027.00 | 579,400 |
| 2025-05-19 | 2,190.00 | 2,217.60 | 2,178.79 | 2,206.01 | 2,206.01 | 201,900 |
| 2025-05-16 | 2,193.44 | 2,210.93 | 2,180.34 | 2,201.89 | 2,201.89 | 163,800 |
| 2025-05-15 | 2,139.59 | 2,188.51 | 2,139.59 | 2,180.44 | 2,180.44 | 161,800 |
| 2025-05-14 | 2,141.34 | 2,170.00 | 2,113.06 | 2,125.90 | 2,125.90 | 108,200 |
| 2025-05-13 | 2,135.00 | 2,173.31 | 2,131.63 | 2,136.03 | 2,136.03 | 150,900 |
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.