Fair Isaac Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	71.810	72.030	71.380	71.440	71.294	200,399
2014-11-13	71.970	72.120	71.650	71.810	71.663	140,066
2014-11-12	71.510	72.600	71.250	71.750	71.603	280,329
2014-11-11	70.560	72.030	70.350	71.840	71.693	313,356
2014-11-10	70.500	71.040	70.040	70.730	70.585	332,791
2014-11-07	66.700	73.340	65.370	70.340	70.196	967,562
2014-11-06	61.220	62.240	61.220	61.750	61.623	203,501
2014-11-05	62.690	62.770	60.950	61.140	61.015	216,932
2014-11-04	62.450	62.980	62.120	62.240	62.112	118,338
2014-11-03	62.450	63.250	62.190	62.460	62.332	156,017
2014-10-31	62.520	62.760	62.220	62.300	62.172	184,265
2014-10-30	59.820	61.685	59.820	61.380	61.254	152,351
2014-10-29	59.390	60.400	59.160	60.150	60.027	136,905
2014-10-28	58.220	59.400	58.220	59.390	59.268	151,623
2014-10-27	56.860	58.040	56.420	57.990	57.871	79,632
2014-10-24	57.020	57.230	56.580	56.920	56.803	116,235
2014-10-23	56.890	57.130	56.260	57.020	56.903	126,622
2014-10-22	57.540	57.580	56.280	56.300	56.185	67,449
2014-10-21	56.500	57.400	56.460	57.230	57.113	105,097
2014-10-20	54.370	56.150	54.370	56.130	56.015	107,524
2014-10-17	55.080	56.540	54.210	54.610	54.498	266,771
2014-10-16	53.990	54.660	53.450	54.580	54.468	278,791
2014-10-15	53.480	55.280	53.090	54.860	54.748	189,516
2014-10-14	54.360	55.390	54.120	54.320	54.209	172,292
2014-10-13	53.930	54.830	53.360	53.890	53.780	184,578
2014-10-10	54.020	54.930	53.710	53.900	53.790	159,126
2014-10-09	55.170	55.270	53.845	54.250	54.139	197,752
2014-10-08	54.050	55.420	53.905	55.360	55.247	157,005
2014-10-07	54.560	54.840	53.990	53.990	53.879	163,576
2014-10-06	55.640	55.663	55.000	55.000	54.887	113,135
2014-10-03	55.760	55.790	55.245	55.550	55.436	206,815
2014-10-02	55.140	55.730	54.750	55.260	55.147	180,179
2014-10-01	55.310	55.880	54.850	55.140	55.027	358,165
2014-09-30	55.380	55.575	54.940	55.100	54.987	281,902
2014-09-29	55.130	55.750	55.130	55.460	55.346	116,372
2014-09-26	55.140	55.790	54.980	55.650	55.536	98,903
2014-09-25	56.050	56.120	54.895	55.110	54.997	166,818
2014-09-24	56.050	56.520	55.690	56.320	56.205	130,042
2014-09-23	57.000	57.210	56.000	56.070	55.955	131,129
2014-09-22	57.840	57.840	57.040	57.230	57.113	143,744
2014-09-19	58.990	59.330	57.890	57.970	57.851	410,808
2014-09-18	59.270	59.570	58.850	58.980	58.859	153,175
2014-09-17	59.650	59.650	58.985	59.210	59.089	114,724
2014-09-16	59.620	60.090	58.980	59.490	59.368	170,100
2014-09-15	60.360	60.530	59.440	59.640	59.518	100,809
2014-09-12	60.810	60.810	59.510	60.210	60.087	113,352
2014-09-11	60.800	61.190	60.450	60.830	60.705	207,230
2014-09-10	59.400	61.490	59.400	61.270	61.144	278,836
2014-09-09	59.720	59.880	59.060	59.520	59.398	224,765
2014-09-08	59.740	60.120	59.380	59.940	59.817	175,799
2014-09-05	59.110	60.040	58.965	60.040	59.897	140,039
2014-09-04	59.450	60.050	59.170	59.260	59.119	118,678
2014-09-03	59.680	59.760	59.220	59.460	59.318	262,937
2014-09-02	58.300	59.440	58.145	59.410	59.268	302,303
2014-08-29	57.670	58.250	57.410	58.170	58.031	341,292
2014-08-28	56.910	57.850	56.720	57.550	57.413	200,879
2014-08-27	57.220	57.300	56.670	56.970	56.834	213,497
2014-08-26	57.170	57.560	56.250	57.340	57.203	148,148
2014-08-25	57.520	57.550	56.920	57.180	57.044	146,351
2014-08-22	58.380	58.580	57.080	57.100	56.964	255,582

← NewerPage 51 of 79 · 4,732 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.