Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,800.00 | 1,816.43 | 1,789.44 | 1,799.19 | 1,799.19 | 99,662 |
| 2025-02-13 | 1,785.08 | 1,812.60 | 1,761.46 | 1,802.79 | 1,802.79 | 149,614 |
| 2025-02-12 | 1,772.31 | 1,792.60 | 1,755.62 | 1,767.41 | 1,767.41 | 212,289 |
| 2025-02-11 | 1,861.27 | 1,861.27 | 1,790.16 | 1,797.17 | 1,797.17 | 194,653 |
| 2025-02-10 | 1,870.00 | 1,875.00 | 1,851.86 | 1,857.35 | 1,857.35 | 213,752 |
| 2025-02-07 | 1,888.68 | 1,889.08 | 1,813.13 | 1,858.86 | 1,858.86 | 178,965 |
| 2025-02-06 | 1,847.80 | 1,892.20 | 1,841.20 | 1,887.30 | 1,887.30 | 325,323 |
| 2025-02-05 | 1,649.34 | 1,890.34 | 1,610.40 | 1,847.80 | 1,847.80 | 660,365 |
| 2025-02-04 | 1,816.63 | 1,829.67 | 1,791.99 | 1,809.70 | 1,809.70 | 242,379 |
| 2025-02-03 | 1,832.42 | 1,846.05 | 1,794.20 | 1,827.96 | 1,827.96 | 266,919 |
| 2025-01-31 | 1,876.11 | 1,903.79 | 1,866.05 | 1,873.56 | 1,873.56 | 199,166 |
| 2025-01-30 | 1,872.69 | 1,884.85 | 1,859.52 | 1,866.42 | 1,866.42 | 120,706 |
| 2025-01-29 | 1,850.00 | 1,867.13 | 1,837.11 | 1,860.21 | 1,860.21 | 179,159 |
| 2025-01-28 | 1,830.51 | 1,883.62 | 1,820.00 | 1,851.10 | 1,851.10 | 214,126 |
| 2025-01-27 | 1,802.02 | 1,842.65 | 1,787.57 | 1,842.64 | 1,842.64 | 275,659 |
| 2025-01-24 | 1,855.33 | 1,865.12 | 1,800.67 | 1,814.85 | 1,814.85 | 400,791 |
| 2025-01-23 | 1,880.32 | 1,880.32 | 1,831.23 | 1,854.60 | 1,854.60 | 405,658 |
| 2025-01-22 | 1,918.09 | 1,918.09 | 1,842.19 | 1,880.32 | 1,880.32 | 283,160 |
| 2025-01-21 | 1,910.04 | 1,916.59 | 1,876.89 | 1,894.19 | 1,894.19 | 381,345 |
| 2025-01-17 | 2,007.95 | 2,007.95 | 1,876.17 | 1,900.54 | 1,900.54 | 362,520 |
| 2025-01-16 | 2,034.69 | 2,066.68 | 1,963.54 | 1,969.68 | 1,969.68 | 197,826 |
| 2025-01-15 | 2,016.97 | 2,030.47 | 1,983.35 | 2,030.47 | 2,030.47 | 238,165 |
| 2025-01-14 | 1,928.65 | 1,961.56 | 1,925.37 | 1,949.53 | 1,949.53 | 99,473 |
| 2025-01-13 | 1,889.64 | 1,915.35 | 1,881.28 | 1,911.98 | 1,911.98 | 120,578 |
| 2025-01-10 | 1,944.68 | 1,944.68 | 1,908.00 | 1,917.63 | 1,917.63 | 111,501 |
| 2025-01-08 | 1,925.25 | 1,969.22 | 1,924.48 | 1,964.42 | 1,964.42 | 165,506 |
| 2025-01-07 | 1,968.01 | 1,970.14 | 1,923.42 | 1,935.16 | 1,935.16 | 139,882 |
| 2025-01-06 | 1,976.09 | 1,980.05 | 1,944.42 | 1,968.01 | 1,968.01 | 186,427 |
| 2025-01-03 | 2,003.11 | 2,020.00 | 1,958.95 | 1,966.26 | 1,966.26 | 197,182 |
| 2025-01-02 | 2,005.00 | 2,029.00 | 1,985.19 | 1,995.92 | 1,995.92 | 160,140 |
| 2024-12-31 | 2,012.67 | 2,012.67 | 1,974.41 | 1,990.93 | 1,990.93 | 168,427 |
| 2024-12-30 | 2,007.27 | 2,031.50 | 1,981.00 | 2,013.65 | 2,013.65 | 105,162 |
| 2024-12-27 | 2,054.29 | 2,054.29 | 2,017.00 | 2,037.33 | 2,037.33 | 103,656 |
| 2024-12-26 | 2,093.45 | 2,093.45 | 2,058.19 | 2,062.71 | 2,062.71 | 129,146 |
| 2024-12-24 | 2,086.72 | 2,105.20 | 2,083.07 | 2,104.99 | 2,104.99 | 39,385 |
| 2024-12-23 | 2,080.12 | 2,091.32 | 2,059.60 | 2,080.43 | 2,080.43 | 71,846 |
| 2024-12-20 | 2,030.00 | 2,090.98 | 2,030.00 | 2,090.98 | 2,090.98 | 298,672 |
| 2024-12-19 | 2,055.14 | 2,091.96 | 2,036.65 | 2,044.89 | 2,044.89 | 223,017 |
| 2024-12-18 | 2,146.06 | 2,146.06 | 2,044.46 | 2,051.10 | 2,051.10 | 192,783 |
| 2024-12-17 | 2,154.78 | 2,166.61 | 2,132.73 | 2,138.18 | 2,138.18 | 233,956 |
| 2024-12-16 | 2,163.53 | 2,178.77 | 2,161.64 | 2,170.49 | 2,170.49 | 147,850 |
| 2024-12-13 | 2,189.36 | 2,202.82 | 2,156.15 | 2,168.89 | 2,168.89 | 120,376 |
| 2024-12-12 | 2,176.57 | 2,211.15 | 2,169.80 | 2,190.92 | 2,190.92 | 157,565 |
| 2024-12-11 | 2,183.26 | 2,216.06 | 2,175.12 | 2,196.05 | 2,196.05 | 156,924 |
| 2024-12-10 | 2,232.98 | 2,250.45 | 2,162.23 | 2,172.69 | 2,172.69 | 270,819 |
| 2024-12-09 | 2,353.82 | 2,361.83 | 2,206.70 | 2,227.11 | 2,227.11 | 189,029 |
| 2024-12-06 | 2,368.00 | 2,400.00 | 2,360.65 | 2,371.83 | 2,371.83 | 110,041 |
| 2024-12-05 | 2,391.65 | 2,398.27 | 2,351.15 | 2,367.16 | 2,367.16 | 152,986 |
| 2024-12-04 | 2,356.91 | 2,400.00 | 2,356.91 | 2,375.83 | 2,375.83 | 128,303 |
| 2024-12-03 | 2,313.30 | 2,345.67 | 2,302.57 | 2,345.32 | 2,345.32 | 270,618 |
| 2024-12-02 | 2,376.67 | 2,376.67 | 2,315.01 | 2,332.11 | 2,332.11 | 119,453 |
| 2024-11-29 | 2,376.68 | 2,387.20 | 2,361.36 | 2,375.03 | 2,375.03 | 80,765 |
| 2024-11-27 | 2,382.40 | 2,382.40 | 2,329.28 | 2,354.00 | 2,354.00 | 94,091 |
| 2024-11-26 | 2,354.64 | 2,390.45 | 2,352.41 | 2,382.40 | 2,382.40 | 202,624 |
| 2024-11-25 | 2,362.21 | 2,383.43 | 2,329.94 | 2,360.22 | 2,360.22 | 283,516 |
| 2024-11-22 | 2,348.38 | 2,377.75 | 2,324.32 | 2,355.35 | 2,355.35 | 90,183 |
| 2024-11-21 | 2,317.20 | 2,353.01 | 2,297.53 | 2,337.83 | 2,337.83 | 95,208 |
| 2024-11-20 | 2,292.50 | 2,310.08 | 2,232.38 | 2,309.60 | 2,309.60 | 102,183 |
| 2024-11-19 | 2,252.27 | 2,304.52 | 2,252.27 | 2,284.43 | 2,284.43 | 130,295 |
| 2024-11-18 | 2,261.00 | 2,305.30 | 2,250.26 | 2,272.31 | 2,272.31 | 98,078 |
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.