Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	53.050	54.010	52.850	53.070	52.925	183,698
2014-02-28	53.280	54.100	53.250	53.730	53.583	165,217
2014-02-27	52.600	53.450	52.470	53.150	53.005	262,721
2014-02-26	53.090	53.360	52.550	52.820	52.676	199,287
2014-02-25	53.450	53.480	52.900	53.100	52.955	118,660
2014-02-24	52.990	53.750	52.990	53.430	53.284	191,863
2014-02-21	53.200	53.320	52.910	52.960	52.815	173,395
2014-02-20	52.690	53.320	52.690	53.130	52.985	192,934
2014-02-19	52.650	53.200	52.550	52.770	52.606	164,727
2014-02-18	53.400	53.820	52.650	52.970	52.805	218,459
2014-02-14	53.460	53.690	52.740	53.410	53.244	130,394
2014-02-13	52.770	53.860	52.130	53.480	53.314	219,981
2014-02-12	52.500	53.000	52.350	52.770	52.606	169,811
2014-02-11	51.670	52.980	51.670	52.590	52.426	188,566
2014-02-10	50.950	51.730	50.260	51.710	51.549	213,614
2014-02-07	51.540	52.130	50.930	51.000	50.841	257,989
2014-02-06	51.580	51.938	50.870	51.440	51.280	210,951
2014-02-05	51.720	52.060	50.750	51.540	51.380	267,883
2014-02-04	52.230	52.680	51.700	52.200	52.038	274,642
2014-02-03	54.250	54.370	52.090	52.140	51.978	369,871
2014-01-31	53.910	54.800	53.910	54.360	54.191	177,751
2014-01-30	54.260	55.080	53.930	54.530	54.360	163,216
2014-01-29	54.740	55.400	53.820	53.920	53.752	160,266
2014-01-28	55.560	55.730	55.050	55.240	55.068	278,654
2014-01-27	56.880	56.880	55.430	55.460	55.287	173,227
2014-01-24	57.520	58.140	56.580	56.700	56.524	256,452
2014-01-23	59.860	59.860	56.650	57.710	57.530	315,280
2014-01-22	59.990	60.000	59.390	60.000	59.813	157,068
2014-01-21	60.470	60.610	59.680	59.950	59.763	129,190
2014-01-17	59.960	60.230	59.930	60.000	59.813	310,149
2014-01-16	60.190	60.290	59.800	60.000	59.813	143,170
2014-01-15	60.000	60.510	59.850	60.200	60.013	108,657
2014-01-14	60.040	60.550	59.600	60.000	59.813	126,135
2014-01-13	60.550	60.770	59.200	59.520	59.335	134,867
2014-01-10	61.000	61.040	60.245	60.870	60.681	155,947
2014-01-09	61.310	61.310	60.310	60.990	60.800	92,381
2014-01-08	61.160	61.250	60.540	60.930	60.740	167,309
2014-01-07	61.490	61.720	60.660	61.150	60.960	193,502
2014-01-06	61.680	61.910	61.130	61.160	60.970	132,704
2014-01-03	61.550	61.870	60.890	61.590	61.398	234,462
2014-01-02	62.490	62.490	60.840	61.570	61.378	184,947
2013-12-31	63.280	63.280	62.550	62.840	62.644	99,309
2013-12-30	62.560	63.300	62.400	62.970	62.774	97,584
2013-12-27	63.130	63.440	62.470	62.800	62.605	143,416
2013-12-26	63.030	63.480	62.460	62.790	62.595	95,261
2013-12-24	62.460	63.090	62.440	62.790	62.595	64,629
2013-12-23	62.170	62.694	61.640	62.580	62.385	129,036
2013-12-20	60.240	61.870	60.240	61.760	61.568	444,556
2013-12-19	59.890	60.420	59.300	60.150	59.963	180,512
2013-12-18	58.350	60.160	58.350	60.130	59.943	218,302
2013-12-17	58.820	58.890	57.900	58.230	58.049	200,520
2013-12-16	57.120	59.460	57.120	59.270	59.086	284,209
2013-12-13	57.080	57.680	56.890	57.000	56.823	227,198
2013-12-12	56.530	57.470	56.200	56.790	56.613	159,823
2013-12-11	57.910	58.070	56.420	56.540	56.364	157,861
2013-12-10	57.980	58.740	57.450	57.690	57.510	222,196
2013-12-09	59.620	59.620	57.950	58.210	58.029	163,211
2013-12-06	59.210	60.070	58.870	59.620	59.434	152,282
2013-12-05	58.230	59.010	57.950	58.720	58.537	171,180
2013-12-04	57.990	58.840	57.440	58.420	58.238	113,049

← NewerPage 54 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.