Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,270.00 | 1,270.00 | 1,132.48 | 1,159.04 | 1,159.04 | 1,171 |
| 2026-07-29 | 1,325.00 | 1,406.98 | 1,286.00 | 1,399.02 | 1,399.02 | 426 |
| 2026-07-28 | 1,280.57 | 1,390.00 | 1,248.70 | 1,367.39 | 1,367.39 | 369 |
| 2026-07-27 | 1,273.00 | 1,301.00 | 1,235.00 | 1,292.72 | 1,292.72 | 142 |
| 2026-07-24 | 1,240.00 | 1,255.23 | 1,180.00 | 1,240.13 | 1,240.13 | 70 |
| 2026-07-23 | 1,215.42 | 1,270.00 | 1,188.10 | 1,199.61 | 1,199.61 | 117 |
| 2026-07-22 | 1,220.00 | 1,276.36 | 1,214.21 | 1,218.25 | 1,218.25 | 69 |
| 2026-07-21 | 1,263.83 | 1,285.00 | 1,172.00 | 1,237.97 | 1,237.97 | 159 |
| 2026-07-20 | 1,243.11 | 1,300.00 | 1,212.00 | 1,266.07 | 1,266.07 | 85 |
| 2026-07-17 | 1,222.00 | 1,267.99 | 1,191.58 | 1,247.40 | 1,247.40 | 90 |
| 2026-07-16 | 1,234.00 | 1,260.03 | 1,200.00 | 1,247.89 | 1,247.89 | 70 |
| 2026-07-15 | 1,248.00 | 1,271.55 | 1,190.00 | 1,205.64 | 1,205.64 | 63 |
| 2026-07-14 | 1,300.00 | 1,300.00 | 1,204.33 | 1,215.54 | 1,215.54 | 320 |
| 2026-07-13 | 1,242.17 | 1,299.99 | 1,234.00 | 1,283.70 | 1,283.70 | 120 |
| 2026-07-10 | 1,239.28 | 1,350.00 | 1,239.28 | 1,248.95 | 1,248.95 | 77 |
| 2026-07-09 | 1,298.00 | 1,298.00 | 1,228.01 | 1,270.01 | 1,270.01 | 46 |
| 2026-07-08 | 1,278.00 | 1,310.00 | 1,248.26 | 1,278.21 | 1,278.21 | 72 |
| 2026-07-07 | 1,283.00 | 1,336.00 | 1,283.00 | 1,317.12 | 1,317.12 | 242 |
| 2026-07-06 | 1,315.00 | 1,315.00 | 1,245.00 | 1,284.45 | 1,284.45 | 91 |
| 2026-07-03 | 1,263.07 | 1,263.07 | 1,263.07 | 1,263.07 | 1,263.07 | 0 |
| 2026-07-02 | 1,200.00 | 1,267.58 | 1,174.78 | 1,263.07 | 1,263.07 | 135 |
| 2026-07-01 | 1,200.32 | 1,230.00 | 1,155.00 | 1,219.20 | 1,219.20 | 152 |
| 2026-06-30 | 1,170.00 | 1,213.48 | 1,160.00 | 1,189.25 | 1,189.25 | 163 |
| 2026-06-29 | 1,175.35 | 1,233.74 | 1,148.83 | 1,182.85 | 1,182.85 | 56 |
| 2026-06-26 | 1,143.50 | 1,199.90 | 1,100.00 | 1,198.02 | 1,198.02 | 131 |
| 2026-06-25 | 1,140.34 | 1,162.00 | 1,095.00 | 1,143.66 | 1,143.66 | 76 |
| 2026-06-24 | 1,115.40 | 1,149.99 | 1,076.15 | 1,145.00 | 1,145.00 | 74 |
| 2026-06-23 | 1,076.76 | 1,114.81 | 1,056.11 | 1,093.82 | 1,093.82 | 110 |
| 2026-06-22 | 1,114.41 | 1,143.30 | 1,053.05 | 1,082.48 | 1,082.48 | 491 |
| 2026-06-19 | 1,103.61 | 1,103.61 | 1,103.61 | 1,103.61 | 1,103.61 | 0 |
| 2026-06-18 | 1,132.54 | 1,153.00 | 1,080.92 | 1,103.61 | 1,103.61 | 310 |
| 2026-06-17 | 1,186.25 | 1,200.00 | 1,146.96 | 1,148.45 | 1,148.45 | 332 |
| 2026-06-16 | 1,172.00 | 1,205.00 | 1,160.00 | 1,177.03 | 1,177.03 | 94 |
| 2026-06-15 | 1,185.00 | 1,200.00 | 1,164.69 | 1,174.50 | 1,174.50 | 452 |
| 2026-06-12 | 1,150.00 | 1,237.00 | 1,150.00 | 1,171.46 | 1,171.46 | 84 |
| 2026-06-11 | 1,205.00 | 1,247.00 | 1,175.82 | 1,204.85 | 1,204.85 | 73 |
| 2026-06-10 | 1,202.00 | 1,259.00 | 1,201.00 | 1,234.46 | 1,234.46 | 133 |
| 2026-06-09 | 1,194.89 | 1,250.00 | 1,172.12 | 1,210.21 | 1,210.21 | 250 |
| 2026-06-08 | 1,148.00 | 1,228.27 | 1,120.00 | 1,188.55 | 1,188.55 | 128 |
| 2026-06-05 | 1,174.00 | 1,203.83 | 1,133.16 | 1,151.54 | 1,151.54 | 212 |
| 2026-06-04 | 1,141.85 | 1,227.81 | 1,141.85 | 1,183.15 | 1,183.15 | 151 |
| 2026-06-03 | 1,225.00 | 1,286.80 | 1,150.00 | 1,167.34 | 1,167.34 | 378 |
| 2026-06-02 | 1,275.80 | 1,329.60 | 1,210.00 | 1,242.05 | 1,242.05 | 757 |
| 2026-06-01 | 1,250.02 | 1,325.00 | 1,213.00 | 1,287.97 | 1,287.97 | 1,504 |
| 2026-05-29 | 1,315.01 | 1,329.00 | 1,260.78 | 1,289.04 | 1,289.04 | 415 |
| 2026-05-28 | 1,278.00 | 1,323.84 | 1,263.12 | 1,316.79 | 1,316.79 | 308 |
| 2026-05-27 | 1,265.00 | 1,290.00 | 1,220.00 | 1,270.57 | 1,270.57 | 164 |
| 2026-05-26 | 1,236.50 | 1,270.00 | 1,214.81 | 1,265.10 | 1,265.10 | 1,830 |
| 2026-05-22 | 1,248.50 | 1,280.00 | 1,201.00 | 1,232.53 | 1,232.53 | 92 |
| 2026-05-21 | 1,228.98 | 1,257.20 | 1,195.41 | 1,249.29 | 1,249.29 | 754 |
| 2026-05-20 | 1,185.00 | 1,229.60 | 1,157.97 | 1,215.50 | 1,215.50 | 249 |
| 2026-05-19 | 1,170.00 | 1,247.46 | 1,146.86 | 1,184.60 | 1,184.60 | 422 |
| 2026-05-18 | 1,093.50 | 1,173.99 | 1,074.00 | 1,169.23 | 1,169.23 | 524 |
| 2026-05-15 | 1,091.40 | 1,117.89 | 1,050.00 | 1,092.95 | 1,092.95 | 126 |
| 2026-05-14 | 1,065.30 | 1,106.27 | 1,045.00 | 1,084.72 | 1,084.72 | 176 |
| 2026-05-13 | 1,086.55 | 1,098.00 | 1,047.00 | 1,057.94 | 1,057.94 | 268 |
| 2026-05-12 | 1,070.00 | 1,120.00 | 1,055.54 | 1,110.50 | 1,110.50 | 133 |
| 2026-05-11 | 1,134.98 | 1,149.99 | 1,096.17 | 1,101.66 | 1,101.66 | 231 |
| 2026-05-08 | 1,133.65 | 1,150.00 | 1,097.81 | 1,127.31 | 1,127.31 | 300 |
| 2026-05-07 | 1,080.00 | 1,135.54 | 1,025.67 | 1,125.14 | 1,125.14 | 468 |
Stock splits
No stock splits on record.
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.