Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	50.430	51.590	50.430	51.300	51.123	98,132
2013-09-06	50.460	50.820	49.560	50.300	50.126	108,353
2013-09-05	50.060	50.680	49.600	50.300	50.126	112,241
2013-09-04	49.280	50.330	48.966	50.220	50.027	174,039
2013-09-03	50.840	50.970	48.580	49.330	49.140	361,225
2013-08-30	50.830	50.830	50.000	50.080	49.887	168,902
2013-08-29	50.750	51.300	50.720	50.990	50.794	98,686
2013-08-28	51.020	51.430	50.750	50.850	50.654	137,972
2013-08-27	51.880	51.930	50.870	51.170	50.973	225,316
2013-08-26	52.350	52.990	52.150	52.650	52.447	130,922
2013-08-23	52.640	52.670	52.250	52.400	52.198	126,959
2013-08-22	51.820	52.770	51.820	52.590	52.388	84,250
2013-08-21	51.610	52.416	51.200	51.800	51.601	114,362
2013-08-20	51.200	52.190	51.190	51.810	51.611	64,681
2013-08-19	51.710	51.770	51.220	51.270	51.073	89,410
2013-08-16	51.900	52.160	51.740	51.800	51.601	118,040
2013-08-15	51.820	52.150	51.670	51.840	51.641	192,660
2013-08-14	52.730	52.850	52.385	52.490	52.288	170,471
2013-08-13	52.580	52.950	52.030	52.790	52.587	148,855
2013-08-12	51.540	52.688	51.540	52.450	52.248	109,054
2013-08-09	51.790	52.270	51.630	51.870	51.670	55,750
2013-08-08	51.780	52.140	51.350	51.880	51.680	61,788
2013-08-07	51.680	52.080	51.546	51.720	51.521	92,661
2013-08-06	51.930	51.950	51.570	51.770	51.571	93,619
2013-08-05	51.600	52.690	51.500	52.180	51.979	177,430
2013-08-02	50.920	51.880	50.920	51.720	51.521	161,978
2013-08-01	50.510	53.810	50.510	51.910	51.710	428,998
2013-07-31	50.240	50.510	48.680	49.960	49.768	245,560
2013-07-30	50.000	50.460	49.620	50.130	49.937	120,126
2013-07-29	50.220	50.540	49.630	49.790	49.598	130,489
2013-07-26	50.690	51.260	50.100	50.440	50.246	152,308
2013-07-25	50.160	51.210	50.160	51.170	50.973	147,215
2013-07-24	50.690	50.695	49.950	50.160	49.967	91,596
2013-07-23	50.710	50.845	50.120	50.420	50.226	263,222
2013-07-22	50.420	50.980	50.420	50.640	50.445	122,594
2013-07-19	50.160	50.670	50.090	50.370	50.176	203,655
2013-07-18	49.670	50.710	49.670	50.430	50.236	78,775
2013-07-17	49.610	49.920	49.490	49.630	49.439	69,541
2013-07-16	49.500	49.830	49.334	49.500	49.310	115,785
2013-07-15	48.490	49.520	48.490	49.490	49.300	135,318
2013-07-12	48.250	48.560	48.105	48.510	48.323	161,801
2013-07-11	48.470	48.750	47.910	48.330	48.144	131,897
2013-07-10	48.000	48.200	47.830	48.130	47.945	115,169
2013-07-09	48.180	48.350	47.850	48.140	47.955	123,078
2013-07-08	48.180	48.350	47.700	48.090	47.905	286,370
2013-07-05	48.010	48.290	47.730	48.220	48.034	83,284
2013-07-03	46.540	47.940	46.540	47.500	47.317	105,412
2013-07-02	46.640	47.285	46.540	46.820	46.640	120,198
2013-07-01	46.010	47.200	45.800	46.690	46.510	148,521
2013-06-28	46.050	46.500	45.800	45.830	45.654	196,003
2013-06-27	45.220	46.360	45.180	46.270	46.092	130,340
2013-06-26	44.960	45.120	44.590	44.860	44.687	152,236
2013-06-25	44.950	44.950	44.130	44.510	44.339	130,457
2013-06-24	44.590	44.860	44.055	44.560	44.389	230,810
2013-06-21	45.610	45.610	44.540	44.980	44.807	407,738
2013-06-20	45.900	46.320	45.410	45.470	45.295	387,613
2013-06-19	47.400	47.400	46.530	46.570	46.391	203,554
2013-06-18	47.050	47.660	46.880	47.340	47.158	151,914
2013-06-17	47.670	47.670	46.830	47.090	46.909	147,247
2013-06-14	47.740	48.000	47.040	47.170	46.989	87,337

← NewerPage 56 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.