Fair Isaac Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2,295.05 | 2,295.05 | 2,246.32 | 2,261.00 | 2,261.00 | 185,667 |
| 2024-11-14 | 2,344.52 | 2,364.38 | 2,305.30 | 2,323.17 | 2,323.17 | 82,927 |
| 2024-11-13 | 2,348.23 | 2,402.52 | 2,342.62 | 2,348.45 | 2,348.45 | 135,091 |
| 2024-11-12 | 2,350.00 | 2,369.05 | 2,324.29 | 2,348.10 | 2,348.10 | 148,186 |
| 2024-11-11 | 2,355.61 | 2,359.77 | 2,316.36 | 2,350.00 | 2,350.00 | 152,620 |
| 2024-11-08 | 2,203.50 | 2,351.98 | 2,203.50 | 2,332.29 | 2,332.29 | 275,985 |
| 2024-11-07 | 2,123.84 | 2,188.93 | 2,036.65 | 2,176.10 | 2,176.10 | 344,242 |
| 2024-11-06 | 2,059.00 | 2,098.34 | 2,042.48 | 2,090.63 | 2,090.63 | 234,084 |
| 2024-11-05 | 1,992.00 | 2,023.13 | 1,989.11 | 2,009.75 | 2,009.75 | 124,435 |
| 2024-11-04 | 1,986.30 | 1,999.62 | 1,978.40 | 1,990.94 | 1,990.94 | 139,503 |
| 2024-11-01 | 1,995.25 | 2,011.87 | 1,985.38 | 1,988.91 | 1,988.91 | 128,344 |
| 2024-10-31 | 2,000.00 | 2,026.59 | 1,993.09 | 1,993.11 | 1,993.11 | 123,204 |
| 2024-10-30 | 2,007.22 | 2,034.46 | 2,000.20 | 2,006.99 | 2,006.99 | 100,884 |
| 2024-10-29 | 2,000.85 | 2,023.39 | 2,000.85 | 2,021.86 | 2,021.86 | 151,002 |
| 2024-10-28 | 2,012.44 | 2,018.67 | 1,996.50 | 1,996.88 | 1,996.88 | 100,817 |
| 2024-10-25 | 2,015.08 | 2,025.92 | 1,989.09 | 1,999.97 | 1,999.97 | 139,798 |
| 2024-10-24 | 2,020.62 | 2,024.43 | 1,993.10 | 1,994.05 | 1,994.05 | 190,426 |
| 2024-10-23 | 2,020.19 | 2,020.19 | 1,991.53 | 1,998.66 | 1,998.66 | 200,369 |
| 2024-10-22 | 1,978.79 | 2,045.90 | 1,978.79 | 2,027.82 | 2,027.82 | 220,111 |
| 2024-10-21 | 1,964.62 | 1,998.29 | 1,961.00 | 1,994.45 | 1,994.45 | 185,898 |
| 2024-10-18 | 2,041.09 | 2,041.09 | 1,969.70 | 1,973.46 | 1,973.46 | 206,313 |
| 2024-10-17 | 2,056.29 | 2,060.01 | 2,012.35 | 2,038.95 | 2,038.95 | 115,696 |
| 2024-10-16 | 2,050.30 | 2,055.96 | 2,036.00 | 2,051.78 | 2,051.78 | 118,537 |
| 2024-10-15 | 2,090.00 | 2,103.70 | 2,057.20 | 2,061.05 | 2,061.05 | 123,006 |
| 2024-10-14 | 2,051.31 | 2,085.20 | 2,042.39 | 2,068.91 | 2,068.91 | 118,394 |
| 2024-10-11 | 1,998.39 | 2,031.00 | 1,991.20 | 2,031.00 | 2,031.00 | 203,669 |
| 2024-10-10 | 2,008.28 | 2,010.00 | 1,976.74 | 1,984.52 | 1,984.52 | 163,326 |
| 2024-10-09 | 2,000.00 | 2,043.60 | 2,000.00 | 2,024.99 | 2,024.99 | 114,914 |
| 2024-10-08 | 1,973.11 | 1,996.24 | 1,968.31 | 1,989.58 | 1,989.58 | 132,539 |
| 2024-10-07 | 1,920.75 | 1,975.90 | 1,918.55 | 1,955.00 | 1,955.00 | 138,808 |
| 2024-10-04 | 1,941.43 | 1,948.29 | 1,886.20 | 1,913.38 | 1,913.38 | 121,533 |
| 2024-10-03 | 1,938.00 | 1,941.78 | 1,918.60 | 1,935.95 | 1,935.95 | 109,521 |
| 2024-10-02 | 1,907.56 | 1,944.79 | 1,902.98 | 1,938.16 | 1,938.16 | 106,400 |
| 2024-10-01 | 1,953.57 | 1,962.96 | 1,906.00 | 1,915.69 | 1,915.69 | 184,525 |
| 2024-09-30 | 1,921.61 | 1,946.75 | 1,917.27 | 1,943.52 | 1,943.52 | 91,574 |
| 2024-09-27 | 1,923.11 | 1,925.53 | 1,908.87 | 1,919.65 | 1,919.65 | 107,576 |
| 2024-09-26 | 1,926.87 | 1,928.60 | 1,910.00 | 1,923.81 | 1,923.81 | 116,383 |
| 2024-09-25 | 1,916.90 | 1,934.75 | 1,907.41 | 1,909.85 | 1,909.85 | 108,280 |
| 2024-09-24 | 1,950.04 | 1,950.04 | 1,911.22 | 1,916.90 | 1,916.90 | 133,770 |
| 2024-09-23 | 1,949.51 | 1,962.83 | 1,939.82 | 1,947.38 | 1,947.38 | 111,150 |
| 2024-09-20 | 1,925.17 | 1,951.40 | 1,923.95 | 1,934.63 | 1,934.63 | 294,808 |
| 2024-09-19 | 1,935.98 | 1,946.80 | 1,917.48 | 1,929.21 | 1,929.21 | 122,298 |
| 2024-09-18 | 1,885.34 | 1,915.00 | 1,876.86 | 1,900.33 | 1,900.33 | 128,965 |
| 2024-09-17 | 1,894.48 | 1,907.49 | 1,868.25 | 1,884.45 | 1,884.45 | 170,704 |
| 2024-09-16 | 1,865.00 | 1,895.08 | 1,862.96 | 1,894.98 | 1,894.98 | 109,724 |
| 2024-09-13 | 1,868.29 | 1,886.23 | 1,858.50 | 1,868.96 | 1,868.96 | 132,468 |
| 2024-09-12 | 1,840.75 | 1,863.44 | 1,822.24 | 1,862.08 | 1,862.08 | 110,850 |
| 2024-09-11 | 1,792.00 | 1,836.77 | 1,764.01 | 1,834.23 | 1,834.23 | 133,833 |
| 2024-09-10 | 1,783.78 | 1,798.61 | 1,760.83 | 1,797.28 | 1,797.28 | 100,323 |
| 2024-09-09 | 1,749.03 | 1,795.20 | 1,749.03 | 1,776.49 | 1,776.49 | 144,360 |
| 2024-09-06 | 1,771.10 | 1,779.00 | 1,732.12 | 1,734.01 | 1,734.01 | 156,278 |
| 2024-09-05 | 1,742.20 | 1,759.63 | 1,727.07 | 1,757.14 | 1,757.14 | 98,920 |
| 2024-09-04 | 1,677.47 | 1,758.78 | 1,677.47 | 1,751.25 | 1,751.25 | 158,668 |
| 2024-09-03 | 1,730.61 | 1,769.02 | 1,679.54 | 1,688.41 | 1,688.41 | 183,106 |
| 2024-08-30 | 1,722.84 | 1,730.27 | 1,696.87 | 1,730.27 | 1,730.27 | 119,526 |
| 2024-08-29 | 1,730.00 | 1,750.35 | 1,710.05 | 1,713.29 | 1,713.29 | 126,297 |
| 2024-08-28 | 1,723.37 | 1,725.17 | 1,702.03 | 1,722.35 | 1,722.35 | 105,387 |
| 2024-08-27 | 1,701.55 | 1,717.50 | 1,688.35 | 1,714.90 | 1,714.90 | 201,018 |
| 2024-08-26 | 1,743.20 | 1,749.09 | 1,706.27 | 1,706.27 | 1,706.27 | 189,024 |
| 2024-08-23 | 1,747.93 | 1,756.45 | 1,732.36 | 1,745.38 | 1,745.38 | 72,889 |
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.