Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	58.020	58.640	58.020	58.380	58.198	147,035
2013-12-02	58.940	59.540	58.130	58.210	58.029	131,924
2013-11-29	58.840	59.420	58.520	59.010	58.806	69,168
2013-11-27	59.090	59.180	58.720	59.040	58.836	78,547
2013-11-26	58.280	59.265	58.140	58.940	58.737	102,516
2013-11-25	58.500	58.780	58.060	58.500	58.298	160,002
2013-11-22	58.800	58.800	57.810	58.150	57.949	131,145
2013-11-21	57.950	58.740	57.000	58.700	58.497	110,764
2013-11-20	57.610	58.070	57.330	57.710	57.511	98,546
2013-11-19	57.520	58.060	57.180	57.400	57.202	119,817
2013-11-18	57.510	58.510	57.360	57.660	57.461	192,404
2013-11-15	56.780	57.720	56.310	57.590	57.391	123,061
2013-11-14	57.270	57.270	56.500	56.860	56.664	37,535
2013-11-13	56.450	57.428	56.230	57.190	56.993	115,891
2013-11-12	55.460	56.840	55.190	56.730	56.534	144,983
2013-11-11	55.490	56.700	55.060	55.660	55.468	151,278
2013-11-08	54.310	55.600	54.310	55.570	55.378	173,464
2013-11-07	55.560	55.900	54.330	54.370	54.182	273,682
2013-11-06	56.680	56.680	55.420	55.470	55.279	160,896
2013-11-05	56.910	57.120	55.780	56.370	56.175	104,633
2013-11-04	56.680	57.430	56.440	57.300	57.102	105,936
2013-11-01	57.180	57.430	56.170	56.690	56.494	166,760
2013-10-31	56.000	59.648	56.000	57.280	57.082	234,464
2013-10-30	57.810	57.910	56.671	56.720	56.524	198,718
2013-10-29	57.380	57.950	57.190	57.860	57.660	95,527
2013-10-28	57.210	57.490	56.860	57.220	57.023	171,532
2013-10-25	57.550	57.950	57.124	57.150	56.953	113,620
2013-10-24	57.100	57.880	57.100	57.270	57.072	113,214
2013-10-23	57.440	57.520	56.840	56.880	56.684	109,808
2013-10-22	57.510	58.190	57.490	57.650	57.451	93,040
2013-10-21	56.680	57.680	56.430	57.350	57.152	129,899
2013-10-18	55.470	56.830	55.340	56.760	56.564	246,061
2013-10-17	54.560	55.160	54.310	55.000	54.810	189,118
2013-10-16	54.750	55.740	54.670	54.970	54.780	170,808
2013-10-15	54.370	54.995	54.210	54.500	54.312	131,322
2013-10-14	53.700	55.390	52.900	54.670	54.481	420,266
2013-10-11	56.320	57.580	56.320	57.330	57.132	129,589
2013-10-10	55.970	56.750	55.440	56.620	56.425	126,726
2013-10-09	55.880	55.990	55.070	55.360	55.169	119,878
2013-10-08	55.690	56.480	55.370	55.650	55.458	225,502
2013-10-07	54.940	56.360	54.940	55.860	55.667	221,810
2013-10-04	54.880	55.740	54.770	55.410	55.219	84,664
2013-10-03	55.390	55.405	54.140	55.010	54.820	209,245
2013-10-02	54.980	55.710	54.590	55.540	55.348	110,829
2013-10-01	55.230	56.350	54.870	55.280	55.089	295,685
2013-09-30	54.760	55.540	54.540	55.280	55.089	146,126
2013-09-27	54.800	55.610	54.800	55.220	55.029	106,940
2013-09-26	55.220	55.800	54.880	55.290	55.099	75,309
2013-09-25	54.910	55.580	54.750	55.190	55.000	131,508
2013-09-24	54.090	55.120	53.760	54.910	54.721	147,123
2013-09-23	53.750	54.270	53.750	53.920	53.734	128,805
2013-09-20	53.730	54.900	53.730	53.840	53.654	271,019
2013-09-19	54.340	54.550	53.800	53.930	53.744	97,893
2013-09-18	53.280	54.820	53.140	54.420	54.232	107,441
2013-09-17	52.530	53.480	52.380	53.430	53.246	104,276
2013-09-16	52.900	53.000	52.410	52.540	52.359	81,514
2013-09-13	52.560	53.010	52.080	52.430	52.249	65,083
2013-09-12	53.290	53.440	52.400	52.410	52.229	116,425
2013-09-11	52.550	53.590	52.480	53.460	53.276	185,718
2013-09-10	51.500	52.580	51.190	52.560	52.379	107,699

← NewerPage 55 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.