Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	47.030	48.010	46.890	47.770	47.586	132,486
2013-06-12	47.920	47.990	46.860	47.120	46.939	118,012
2013-06-11	48.030	48.290	47.670	47.720	47.536	154,301
2013-06-10	49.040	49.040	48.440	48.780	48.592	160,600
2013-06-07	48.490	48.860	47.950	48.790	48.602	308,695
2013-06-06	48.080	48.660	47.520	48.390	48.204	144,464
2013-06-05	49.000	49.060	47.800	48.020	47.835	213,092
2013-06-04	49.140	50.160	48.570	49.080	48.891	166,829
2013-06-03	49.220	49.340	48.220	49.040	48.851	245,333
2013-05-31	49.600	49.600	49.050	49.080	48.891	207,760
2013-05-30	49.920	50.650	49.743	49.940	49.748	131,738
2013-05-29	49.300	49.870	49.120	49.700	49.509	148,433
2013-05-28	49.830	50.200	49.420	49.770	49.579	153,651
2013-05-24	48.810	49.140	48.500	49.120	48.931	78,225
2013-05-23	48.900	49.690	48.900	49.210	49.021	180,782
2013-05-22	49.960	50.760	49.060	49.290	49.080	199,677
2013-05-21	49.720	50.230	49.670	50.010	49.797	96,028
2013-05-20	50.480	50.820	49.520	49.800	49.588	201,703
2013-05-17	50.540	50.930	50.250	50.760	50.544	223,808
2013-05-16	49.820	50.835	49.770	50.170	49.957	199,130
2013-05-15	49.300	50.230	49.050	49.830	49.618	212,185
2013-05-14	48.450	49.400	48.360	49.310	49.100	233,883
2013-05-13	48.760	48.980	48.330	48.470	48.264	127,911
2013-05-10	48.330	49.140	48.200	48.750	48.543	197,451
2013-05-09	48.130	48.360	47.830	48.170	47.965	234,550
2013-05-08	48.040	48.470	47.960	48.320	48.115	197,048
2013-05-07	48.000	48.570	47.800	48.190	47.985	218,398
2013-05-06	47.270	48.120	47.060	47.900	47.696	243,413
2013-05-03	46.570	48.125	46.500	47.480	47.278	316,558
2013-05-02	45.650	46.670	45.420	46.290	46.093	188,939
2013-05-01	46.270	46.430	45.350	45.550	45.356	421,786
2013-04-30	45.120	46.754	45.040	46.580	46.382	330,882
2013-04-29	44.340	45.560	44.170	45.110	44.918	289,951
2013-04-26	44.110	44.320	44.080	44.180	43.992	280,930
2013-04-25	45.375	45.375	44.030	44.280	44.092	202,739
2013-04-24	43.860	44.160	43.520	44.000	43.813	145,158
2013-04-23	43.670	44.120	43.170	44.000	43.813	115,231
2013-04-22	43.100	43.374	42.330	43.330	43.146	136,675
2013-04-19	42.720	43.050	42.225	43.010	42.827	130,293
2013-04-18	42.730	42.980	42.120	42.670	42.489	169,965
2013-04-17	42.920	42.920	42.210	42.690	42.509	208,154
2013-04-16	42.210	43.260	42.200	43.190	43.006	206,444
2013-04-15	42.320	42.380	41.620	41.780	41.602	246,215
2013-04-12	42.910	43.120	42.540	42.570	42.389	87,442
2013-04-11	43.050	43.410	42.690	43.300	43.116	128,228
2013-04-10	41.830	43.210	41.760	43.070	42.887	190,770
2013-04-09	42.350	42.350	41.370	41.620	41.443	90,500
2013-04-08	41.990	42.240	41.330	42.220	42.041	93,771
2013-04-05	42.310	42.310	41.600	41.870	41.692	127,412
2013-04-04	43.690	43.690	42.420	42.810	42.628	418,723
2013-04-03	44.160	44.319	43.550	43.700	43.514	179,686
2013-04-02	44.720	44.790	43.690	44.040	43.853	123,797
2013-04-01	45.550	45.750	44.130	44.450	44.261	130,167
2013-03-28	45.900	45.950	45.590	45.690	45.496	108,002
2013-03-27	45.100	45.950	44.970	45.890	45.695	129,014
2013-03-26	45.390	45.430	45.010	45.350	45.157	63,051
2013-03-25	45.510	45.760	44.820	45.230	45.038	189,081
2013-03-22	45.710	45.800	45.280	45.450	45.257	54,159
2013-03-21	45.600	45.940	45.400	45.480	45.287	107,498
2013-03-20	46.000	46.320	45.600	46.030	45.834	108,269

← NewerPage 57 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.