Fair Isaac Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,065.00 | 1,110.00 | 1,043.53 | 1,049.26 | 1,049.26 | 269 |
| 2026-05-05 | 1,056.90 | 1,080.00 | 1,030.00 | 1,067.00 | 1,067.00 | 339 |
| 2026-05-04 | 1,025.00 | 1,077.00 | 1,003.33 | 1,039.00 | 1,039.00 | 363 |
| 2026-05-01 | 1,041.00 | 1,075.15 | 1,004.58 | 1,031.92 | 1,031.92 | 592 |
| 2026-04-30 | 1,058.00 | 1,075.00 | 966.10 | 983.52 | 983.52 | 1,061 |
| 2026-04-29 | 1,139.00 | 1,144.25 | 1,006.92 | 1,040.58 | 1,040.58 | 1,051 |
| 2026-04-28 | 1,028.00 | 1,063.75 | 1,005.60 | 1,024.21 | 1,024.21 | 223 |
| 2026-04-27 | 995.00 | 1,042.41 | 979.00 | 1,020.07 | 1,020.07 | 374 |
| 2026-04-24 | 979.00 | 1,007.38 | 969.95 | 1,004.77 | 1,004.77 | 416 |
| 2026-04-23 | 967.00 | 979.14 | 920.01 | 961.94 | 961.94 | 556 |
| 2026-04-22 | 1,057.00 | 1,083.69 | 876.81 | 879.23 | 879.23 | 1,551 |
| 2026-04-21 | 1,061.00 | 1,088.98 | 1,025.00 | 1,043.07 | 1,043.07 | 734 |
| 2026-04-20 | 1,074.00 | 1,079.26 | 1,025.00 | 1,058.04 | 1,058.04 | 406 |
| 2026-04-17 | 1,084.72 | 1,118.48 | 1,023.63 | 1,069.50 | 1,069.50 | 534 |
| 2026-04-16 | 1,041.00 | 1,079.94 | 1,015.00 | 1,071.00 | 1,071.00 | 238 |
| 2026-04-15 | 1,009.00 | 1,053.00 | 995.01 | 1,043.29 | 1,043.29 | 164 |
| 2026-04-14 | 1,005.86 | 1,055.24 | 984.00 | 1,003.39 | 1,003.39 | 662 |
| 2026-04-13 | 912.00 | 1,013.50 | 900.00 | 1,012.23 | 1,012.23 | 1,574 |
| 2026-04-10 | 1,072.35 | 1,096.38 | 908.00 | 921.07 | 921.07 | 2,162 |
| 2026-04-09 | 1,125.00 | 1,134.00 | 1,038.33 | 1,068.16 | 1,068.16 | 555 |
| 2026-04-08 | 1,104.00 | 1,135.00 | 1,082.04 | 1,099.86 | 1,099.86 | 126 |
| 2026-04-07 | 1,120.00 | 1,120.00 | 1,070.00 | 1,091.18 | 1,091.18 | 143 |
| 2026-04-02 | 1,051.57 | 1,101.76 | 975.00 | 1,093.81 | 1,093.81 | 501 |
| 2026-04-01 | 1,100.00 | 1,100.00 | 1,025.01 | 1,062.62 | 1,062.62 | 163 |
| 2026-03-31 | 1,050.00 | 1,072.38 | 1,022.30 | 1,064.57 | 1,064.57 | 96 |
| 2026-03-30 | 1,025.00 | 1,058.37 | 995.00 | 1,046.34 | 1,046.34 | 211 |
| 2026-03-27 | 1,033.70 | 1,051.00 | 995.00 | 1,009.49 | 1,009.49 | 421 |
| 2026-03-26 | 1,068.00 | 1,074.22 | 1,000.00 | 1,047.24 | 1,047.24 | 332 |
| 2026-03-25 | 1,010.00 | 1,044.75 | 990.00 | 1,037.52 | 1,037.52 | 566 |
| 2026-03-24 | 1,077.00 | 1,077.00 | 969.00 | 1,000.80 | 1,000.80 | 1,228 |
| 2026-03-23 | 1,159.35 | 1,178.33 | 1,084.96 | 1,094.00 | 1,094.00 | 262 |
| 2026-03-20 | 1,120.00 | 1,160.00 | 1,097.13 | 1,109.02 | 1,109.02 | 315 |
| 2026-03-19 | 1,175.00 | 1,220.00 | 1,105.74 | 1,126.00 | 1,126.00 | 860 |
| 2026-03-18 | 1,202.03 | 1,241.51 | 1,152.76 | 1,204.81 | 1,204.81 | 577 |
| 2026-03-17 | 1,196.81 | 1,238.38 | 1,126.99 | 1,217.88 | 1,217.88 | 530 |
| 2026-03-16 | 1,147.90 | 1,183.00 | 1,134.50 | 1,156.93 | 1,156.93 | 589 |
| 2026-03-13 | 1,101.06 | 1,152.04 | 1,080.00 | 1,139.62 | 1,139.62 | 1,287 |
| 2026-03-12 | 1,156.29 | 1,210.00 | 1,068.00 | 1,083.00 | 1,083.00 | 1,550 |
| 2026-03-11 | 1,296.78 | 1,300.00 | 1,147.65 | 1,173.85 | 1,173.85 | 783 |
| 2026-03-10 | 1,441.19 | 1,475.15 | 1,293.12 | 1,293.12 | 1,293.12 | 803 |
| 2026-03-09 | 1,430.00 | 1,511.72 | 1,409.00 | 1,429.94 | 1,429.94 | 41 |
| 2026-03-06 | 1,500.00 | 1,500.00 | 1,439.44 | 1,470.11 | 1,470.11 | 40 |
| 2026-03-05 | 1,470.00 | 1,499.11 | 1,441.26 | 1,477.87 | 1,477.87 | 653 |
| 2026-03-04 | 1,445.00 | 1,470.00 | 1,418.22 | 1,468.18 | 1,468.18 | 28 |
| 2026-03-03 | 1,395.00 | 1,453.38 | 1,368.03 | 1,453.38 | 1,453.38 | 113 |
| 2026-03-02 | 1,400.00 | 1,418.46 | 1,359.42 | 1,414.00 | 1,414.00 | 20,967 |
| 2026-02-27 | 1,394.90 | 1,415.73 | 1,354.98 | 1,404.69 | 1,404.69 | 98 |
| 2026-02-26 | 1,336.99 | 1,418.62 | 1,290.54 | 1,397.19 | 1,397.19 | 478 |
| 2026-02-25 | 1,240.00 | 1,298.89 | 1,227.63 | 1,289.30 | 1,289.30 | 138 |
| 2026-02-24 | 1,280.00 | 1,300.00 | 1,194.04 | 1,211.85 | 1,211.85 | 469 |
| 2026-02-23 | 1,389.99 | 1,389.99 | 1,271.02 | 1,280.48 | 1,280.48 | 985 |
| 2026-02-20 | 1,352.73 | 1,404.16 | 1,336.00 | 1,349.80 | 1,349.80 | 96 |
| 2026-02-19 | 1,378.00 | 1,387.06 | 1,336.00 | 1,341.51 | 1,341.51 | 124 |
| 2026-02-18 | 1,397.33 | 1,400.04 | 1,345.00 | 1,362.92 | 1,362.92 | 88 |
| 2026-02-17 | 1,380.00 | 1,394.15 | 1,311.11 | 1,346.89 | 1,346.89 | 72 |
| 2026-02-16 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0 |
| 2026-02-13 | 1,339.00 | 1,378.15 | 1,325.61 | 1,363.00 | 1,363.00 | 48 |
| 2026-02-12 | 1,369.50 | 1,383.53 | 1,280.00 | 1,320.86 | 1,320.86 | 253 |
| 2026-02-11 | 1,407.77 | 1,407.77 | 1,344.72 | 1,366.37 | 1,366.37 | 70 |
| 2026-02-10 | 1,375.00 | 1,399.69 | 1,329.71 | 1,370.04 | 1,370.04 | 103 |
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.