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 |
| 2026-09-17 | 990.30 | 990.84 | 961.13 | 966.30 | 966.30 | 244,700 |
| 2026-09-16 | 980.00 | 1,003.17 | 976.00 | 991.35 | 991.35 | 215,800 |
| 2026-09-15 | 991.50 | 1,009.00 | 975.83 | 985.96 | 985.96 | 278,700 |
| 2026-09-14 | 1,002.00 | 1,014.00 | 982.78 | 1,001.50 | 1,001.50 | 253,600 |
| 2026-09-11 | 965.23 | 1,000.82 | 960.02 | 985.39 | 985.39 | 400,200 |
| 2026-09-10 | 973.71 | 982.99 | 947.91 | 960.67 | 960.67 | 365,500 |
| 2026-09-09 | 934.99 | 994.50 | 913.04 | 983.19 | 983.19 | 793,800 |
| 2026-09-08 | 920.51 | 938.84 | 899.00 | 933.30 | 933.30 | 667,400 |
| 2026-09-04 | 934.39 | 954.08 | 885.00 | 932.26 | 932.26 | 1,430,000 |
| 2026-09-03 | 1,114.55 | 1,150.84 | 1,099.00 | 1,118.93 | 1,118.93 | 203,200 |
| 2026-09-02 | 1,087.12 | 1,109.99 | 1,087.12 | 1,099.45 | 1,099.45 | 165,500 |
| 2026-09-01 | 1,135.93 | 1,135.93 | 1,086.00 | 1,103.68 | 1,103.68 | 252,900 |
| 2026-08-31 | 1,136.27 | 1,158.29 | 1,132.00 | 1,147.21 | 1,147.21 | 242,900 |
| 2026-08-28 | 1,161.00 | 1,177.00 | 1,150.00 | 1,153.57 | 1,153.57 | 157,600 |
| 2026-08-27 | 1,137.52 | 1,175.41 | 1,136.49 | 1,157.06 | 1,157.06 | 183,053 |
| 2026-08-26 | 1,120.00 | 1,145.89 | 1,104.31 | 1,133.70 | 1,133.70 | 135,617 |
| 2026-08-25 | 1,157.09 | 1,170.22 | 1,133.16 | 1,137.14 | 1,137.14 | 189,776 |
| 2026-08-24 | 1,170.61 | 1,181.44 | 1,156.00 | 1,166.40 | 1,166.40 | 297,745 |
| 2026-08-21 | 1,149.75 | 1,188.80 | 1,148.88 | 1,172.67 | 1,172.67 | 293,200 |
| 2026-08-20 | 1,165.82 | 1,178.65 | 1,135.18 | 1,149.75 | 1,149.75 | 263,500 |
| 2026-08-19 | 1,095.60 | 1,176.10 | 1,089.41 | 1,161.59 | 1,161.59 | 358,100 |
| 2026-08-18 | 1,072.79 | 1,098.31 | 1,070.00 | 1,078.12 | 1,078.12 | 215,400 |
| 2026-08-17 | 1,087.51 | 1,093.58 | 1,060.00 | 1,064.41 | 1,064.41 | 232,400 |
| 2026-08-14 | 1,112.78 | 1,116.98 | 1,075.35 | 1,085.78 | 1,085.78 | 178,900 |
| 2026-08-13 | 1,065.00 | 1,117.93 | 1,048.00 | 1,110.70 | 1,110.70 | 307,200 |
| 2026-08-12 | 1,030.93 | 1,054.99 | 1,015.00 | 1,044.21 | 1,044.21 | 525,300 |
| 2026-08-11 | 1,044.71 | 1,048.48 | 1,016.01 | 1,038.23 | 1,038.23 | 338,200 |
| 2026-08-10 | 1,029.60 | 1,070.00 | 1,029.35 | 1,049.74 | 1,049.74 | 294,800 |
| 2026-08-07 | 1,033.20 | 1,058.73 | 1,023.00 | 1,041.40 | 1,041.40 | 308,200 |
| 2026-08-06 | 1,087.28 | 1,087.28 | 1,020.20 | 1,031.89 | 1,031.89 | 370,500 |
| 2026-08-05 | 1,056.00 | 1,107.63 | 1,051.00 | 1,091.55 | 1,091.55 | 320,200 |
| 2026-08-04 | 1,040.00 | 1,055.35 | 1,028.46 | 1,046.99 | 1,046.99 | 491,846 |
| 2026-08-03 | 1,111.60 | 1,115.98 | 1,031.14 | 1,045.46 | 1,045.46 | 636,464 |
| 2026-07-31 | 1,136.01 | 1,136.02 | 1,070.24 | 1,122.97 | 1,122.97 | 926,600 |
| 2026-07-30 | 1,150.00 | 1,238.60 | 1,125.28 | 1,139.54 | 1,139.54 | 996,400 |
| 2026-07-29 | 1,348.49 | 1,410.17 | 1,334.24 | 1,373.08 | 1,373.08 | 432,200 |
| 2026-07-28 | 1,301.55 | 1,390.00 | 1,288.15 | 1,336.22 | 1,336.22 | 402,800 |
| 2026-07-27 | 1,262.11 | 1,301.00 | 1,250.00 | 1,280.57 | 1,280.57 | 275,600 |
| 2026-07-24 | 1,220.00 | 1,252.72 | 1,209.92 | 1,237.37 | 1,237.37 | 149,700 |
Page 1 of 2 · 64 trading daysOlder →
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.