Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	57.990	59.258	57.950	59.010	58.869	324,543
2014-05-27	57.570	57.900	57.240	57.820	57.682	215,627
2014-05-23	56.430	57.530	55.830	57.160	57.024	220,956
2014-05-22	56.580	56.740	56.335	56.580	56.425	126,061
2014-05-21	56.260	56.990	56.020	56.580	56.425	120,552
2014-05-20	56.850	56.850	55.520	56.150	55.996	242,332
2014-05-19	55.280	57.280	55.270	57.130	56.974	201,484
2014-05-16	54.140	55.680	53.540	55.590	55.438	178,331
2014-05-15	54.840	54.850	53.660	54.270	54.122	200,621
2014-05-14	56.330	56.330	54.776	54.950	54.800	176,490
2014-05-13	58.250	58.250	56.346	56.440	56.286	196,458
2014-05-12	56.970	58.710	56.970	58.270	58.111	205,990
2014-05-09	55.640	56.870	55.490	56.800	56.645	170,544
2014-05-08	56.310	57.000	55.820	55.980	55.827	172,247
2014-05-07	55.830	56.430	55.160	56.360	56.206	188,827
2014-05-06	56.110	56.360	55.390	55.590	55.438	153,991
2014-05-05	56.420	56.830	55.890	56.430	56.276	162,456
2014-05-02	56.620	57.750	56.540	56.900	56.744	156,808
2014-05-01	57.300	57.530	56.140	56.560	56.405	222,825
2014-04-30	57.060	57.680	56.550	57.200	57.044	218,036
2014-04-29	58.610	58.880	57.200	57.340	57.183	272,568
2014-04-28	57.850	58.700	57.121	58.260	58.101	237,013
2014-04-25	54.220	59.304	54.220	57.410	57.253	348,706
2014-04-24	54.910	55.170	53.530	54.250	54.102	154,456
2014-04-23	53.920	54.540	53.668	54.350	54.201	128,242
2014-04-22	53.450	54.320	53.340	54.180	54.032	113,468
2014-04-21	53.470	53.630	53.010	53.450	53.304	96,214
2014-04-17	52.070	53.670	52.060	53.390	53.244	174,556
2014-04-16	51.800	52.510	51.450	52.220	52.077	162,754
2014-04-15	51.690	51.850	50.490	51.560	51.419	188,227
2014-04-14	52.060	52.370	51.220	51.650	51.509	163,577
2014-04-11	52.990	53.260	51.211	51.420	51.279	179,104
2014-04-10	53.790	53.910	53.020	53.530	53.384	306,225
2014-04-09	53.680	54.130	53.420	54.010	53.862	156,936
2014-04-08	53.470	53.990	53.030	53.600	53.453	166,830
2014-04-07	53.660	54.435	52.950	53.480	53.334	240,586
2014-04-04	55.470	55.470	53.730	53.800	53.653	217,311
2014-04-03	55.860	56.530	54.875	55.070	54.919	101,551
2014-04-02	56.270	56.420	55.510	55.990	55.837	116,827
2014-04-01	55.480	56.390	55.260	56.280	56.126	220,659
2014-03-31	54.570	55.620	54.260	55.320	55.169	207,592
2014-03-28	54.320	55.200	54.170	54.310	54.161	171,401
2014-03-27	54.320	54.850	53.942	54.310	54.161	212,647
2014-03-26	55.240	55.240	54.050	54.310	54.161	220,207
2014-03-25	55.080	55.270	54.420	54.800	54.650	129,189
2014-03-24	54.980	54.980	54.360	54.770	54.620	185,721
2014-03-21	55.260	55.770	54.720	54.750	54.600	299,999
2014-03-20	54.420	54.980	54.420	54.790	54.640	143,849
2014-03-19	54.790	55.238	54.080	54.540	54.391	258,209
2014-03-18	53.390	55.000	53.390	55.000	54.850	175,037
2014-03-17	53.080	53.770	53.080	53.290	53.144	131,071
2014-03-14	52.400	53.490	52.280	52.720	52.576	132,038
2014-03-13	53.830	54.030	52.490	52.660	52.516	150,127
2014-03-12	53.630	54.100	53.270	53.720	53.573	200,069
2014-03-11	52.990	54.220	52.710	53.880	53.733	196,965
2014-03-10	53.540	54.850	52.620	53.120	52.975	279,101
2014-03-07	53.560	53.860	53.280	53.650	53.503	157,580
2014-03-06	53.790	53.880	53.260	53.410	53.264	166,750
2014-03-05	53.870	54.290	53.400	53.630	53.483	150,566
2014-03-04	54.000	54.800	53.880	53.960	53.812	347,054

← NewerPage 53 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.