Fair Isaac Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	778.50	785.64	755.00	771.19	771.19	766,900
2026-10-15	733.50	770.84	729.46	769.93	769.93	773,000
2026-10-14	722.50	729.00	705.46	719.63	719.63	644,400
2026-10-13	742.00	764.00	719.67	723.03	723.03	1,142,200
2026-10-12	674.00	742.17	666.16	740.00	740.00	2,003,600
2026-10-09	717.89	718.88	663.12	667.58	667.58	1,091,500
2026-10-08	684.00	712.99	679.67	707.43	707.43	1,503,500
2026-10-07	690.00	696.00	663.59	681.77	681.77	1,487,300
2026-10-06	694.79	703.86	676.00	695.46	695.46	1,375,900
2026-10-05	661.73	692.92	648.95	689.61	689.61	1,167,800
2026-10-02	614.00	675.50	609.00	661.25	661.25	1,644,400
2026-10-01	635.00	675.87	620.00	661.75	661.75	2,999,500
2026-09-30	602.02	612.01	586.05	592.47	592.47	2,006,900
2026-09-29	668.08	685.00	595.19	617.87	617.87	4,914,500
2026-09-28	852.86	853.55	832.00	840.89	840.89	394,300
2026-09-25	857.00	870.00	848.64	863.09	863.09	387,400
2026-09-24	888.12	892.85	855.00	856.48	856.48	502,100
2026-09-23	910.00	916.05	875.45	879.62	879.62	501,800
2026-09-22	937.15	941.97	909.16	914.48	914.48	342,000
2026-09-21	964.19	967.99	921.02	924.52	924.52	487,400
2026-09-18	965.14	970.46	941.82	949.68	949.68	823,300

Page 1 of 1 · 21 trading days

Stock splits

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.