Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,135.00 | 2,173.31 | 2,131.63 | 2,136.03 | 2,136.03 | 150,900 |
| 2025-05-12 | 2,150.86 | 2,150.86 | 2,116.99 | 2,130.00 | 2,130.00 | 182,000 |
| 2025-05-09 | 2,105.85 | 2,131.17 | 2,083.64 | 2,088.22 | 2,088.22 | 139,200 |
| 2025-05-08 | 2,105.00 | 2,129.65 | 2,089.53 | 2,105.76 | 2,105.76 | 184,800 |
| 2025-05-07 | 2,057.90 | 2,101.22 | 2,056.81 | 2,095.03 | 2,095.03 | 160,000 |
| 2025-05-06 | 2,053.56 | 2,090.00 | 2,035.94 | 2,060.86 | 2,060.86 | 116,500 |
| 2025-05-05 | 2,037.92 | 2,112.05 | 2,037.92 | 2,080.41 | 2,080.41 | 170,000 |
| 2025-05-02 | 2,025.50 | 2,072.52 | 2,023.50 | 2,048.17 | 2,048.17 | 204,400 |
| 2025-05-01 | 1,999.63 | 2,046.45 | 1,946.16 | 2,001.68 | 2,001.68 | 197,900 |
| 2025-04-30 | 1,910.00 | 2,016.78 | 1,910.00 | 1,989.68 | 1,989.68 | 270,100 |
| 2025-04-29 | 1,948.00 | 1,978.81 | 1,946.58 | 1,961.50 | 1,961.50 | 198,500 |
| 2025-04-28 | 1,952.00 | 1,955.74 | 1,920.09 | 1,943.27 | 1,943.27 | 201,315 |
| 2025-04-25 | 1,933.14 | 1,956.75 | 1,885.62 | 1,952.31 | 1,952.31 | 182,431 |
| 2025-04-24 | 1,940.03 | 1,951.93 | 1,922.01 | 1,936.81 | 1,936.81 | 181,783 |
| 2025-04-23 | 1,943.12 | 1,971.12 | 1,919.00 | 1,926.06 | 1,926.06 | 168,376 |
| 2025-04-22 | 1,848.92 | 1,886.48 | 1,838.33 | 1,872.90 | 1,872.90 | 116,485 |
| 2025-04-21 | 1,891.67 | 1,896.82 | 1,791.23 | 1,816.08 | 1,816.08 | 127,154 |
| 2025-04-17 | 1,913.93 | 1,931.07 | 1,888.27 | 1,908.69 | 1,908.69 | 151,094 |
| 2025-04-16 | 1,900.80 | 1,936.83 | 1,882.29 | 1,899.78 | 1,899.78 | 177,238 |
| 2025-04-15 | 1,935.00 | 1,957.17 | 1,911.78 | 1,923.93 | 1,923.93 | 221,368 |
| 2025-04-14 | 1,904.00 | 1,943.43 | 1,892.02 | 1,932.74 | 1,932.74 | 209,548 |
| 2025-04-11 | 1,831.88 | 1,902.86 | 1,824.34 | 1,888.45 | 1,888.45 | 230,912 |
| 2025-04-10 | 1,810.88 | 1,880.00 | 1,799.09 | 1,850.06 | 1,850.06 | 194,429 |
| 2025-04-09 | 1,665.43 | 1,870.85 | 1,662.12 | 1,848.00 | 1,848.00 | 306,584 |
| 2025-04-08 | 1,770.00 | 1,792.28 | 1,642.64 | 1,677.11 | 1,677.11 | 210,284 |
| 2025-04-07 | 1,612.90 | 1,769.41 | 1,585.18 | 1,713.20 | 1,713.20 | 334,789 |
| 2025-04-04 | 1,757.20 | 1,765.00 | 1,673.59 | 1,673.98 | 1,673.98 | 300,865 |
| 2025-04-03 | 1,820.00 | 1,853.53 | 1,797.88 | 1,801.05 | 1,801.05 | 152,529 |
| 2025-04-02 | 1,843.83 | 1,892.63 | 1,824.51 | 1,889.89 | 1,889.89 | 105,416 |
| 2025-04-01 | 1,835.10 | 1,872.63 | 1,825.35 | 1,868.47 | 1,868.47 | 129,494 |
| 2025-03-31 | 1,814.71 | 1,850.93 | 1,784.61 | 1,844.16 | 1,844.16 | 198,380 |
| 2025-03-28 | 1,874.09 | 1,874.09 | 1,811.96 | 1,835.24 | 1,835.24 | 140,100 |
| 2025-03-27 | 1,886.72 | 1,890.46 | 1,849.99 | 1,872.28 | 1,872.28 | 88,846 |
| 2025-03-26 | 1,919.64 | 1,919.64 | 1,865.55 | 1,887.00 | 1,887.00 | 128,965 |
| 2025-03-25 | 1,897.00 | 1,925.00 | 1,893.28 | 1,919.64 | 1,919.64 | 142,984 |
| 2025-03-24 | 1,886.54 | 1,906.92 | 1,879.15 | 1,897.66 | 1,897.66 | 166,036 |
| 2025-03-21 | 1,841.84 | 1,859.70 | 1,818.35 | 1,853.29 | 1,853.29 | 215,995 |
| 2025-03-20 | 1,849.96 | 1,880.09 | 1,849.09 | 1,853.46 | 1,853.46 | 141,542 |
| 2025-03-19 | 1,827.43 | 1,885.47 | 1,824.93 | 1,872.99 | 1,872.99 | 154,320 |
| 2025-03-18 | 1,836.77 | 1,851.44 | 1,794.07 | 1,813.61 | 1,813.61 | 131,345 |
| 2025-03-17 | 1,797.89 | 1,872.31 | 1,797.89 | 1,845.85 | 1,845.85 | 200,580 |
| 2025-03-14 | 1,759.00 | 1,814.68 | 1,757.53 | 1,799.90 | 1,799.90 | 145,865 |
| 2025-03-13 | 1,770.00 | 1,770.00 | 1,720.58 | 1,743.54 | 1,743.54 | 159,298 |
| 2025-03-12 | 1,756.02 | 1,792.16 | 1,731.41 | 1,779.00 | 1,779.00 | 266,036 |
| 2025-03-11 | 1,695.35 | 1,751.37 | 1,676.86 | 1,722.85 | 1,722.85 | 280,418 |
| 2025-03-10 | 1,790.61 | 1,790.61 | 1,688.80 | 1,695.35 | 1,695.35 | 279,057 |
| 2025-03-07 | 1,819.61 | 1,859.76 | 1,767.20 | 1,834.13 | 1,834.13 | 213,628 |
| 2025-03-06 | 1,833.73 | 1,874.65 | 1,809.85 | 1,816.51 | 1,816.51 | 183,306 |
| 2025-03-05 | 1,870.80 | 1,887.36 | 1,856.52 | 1,873.01 | 1,873.01 | 196,918 |
| 2025-03-04 | 1,848.59 | 1,919.60 | 1,846.05 | 1,871.03 | 1,871.03 | 247,457 |
| 2025-03-03 | 1,890.06 | 1,914.50 | 1,851.82 | 1,864.88 | 1,864.88 | 215,210 |
| 2025-02-28 | 1,832.90 | 1,886.35 | 1,832.90 | 1,886.35 | 1,886.35 | 248,509 |
| 2025-02-27 | 1,870.00 | 1,895.31 | 1,827.58 | 1,836.18 | 1,836.18 | 149,594 |
| 2025-02-26 | 1,875.00 | 1,924.32 | 1,862.66 | 1,869.97 | 1,869.97 | 223,043 |
| 2025-02-25 | 1,729.67 | 1,822.95 | 1,715.27 | 1,816.76 | 1,816.76 | 251,706 |
| 2025-02-24 | 1,703.77 | 1,740.00 | 1,679.69 | 1,732.20 | 1,732.20 | 183,919 |
| 2025-02-21 | 1,724.40 | 1,724.40 | 1,687.20 | 1,698.11 | 1,698.11 | 157,642 |
| 2025-02-20 | 1,740.05 | 1,744.52 | 1,706.97 | 1,725.54 | 1,725.54 | 149,388 |
| 2025-02-19 | 1,794.24 | 1,794.24 | 1,745.29 | 1,755.26 | 1,755.26 | 200,384 |
| 2025-02-18 | 1,789.00 | 1,800.29 | 1,770.57 | 1,794.24 | 1,794.24 | 124,443 |
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.