Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	45.670	45.850	45.170	45.700	45.506	127,750
2013-03-18	45.380	45.840	45.330	45.660	45.466	99,537
2013-03-15	46.000	46.000	45.690	45.900	45.705	285,865
2013-03-14	45.630	46.000	45.460	45.970	45.775	126,476
2013-03-13	45.300	45.480	45.120	45.420	45.227	137,971
2013-03-12	45.250	45.330	44.820	45.190	44.998	181,706
2013-03-11	45.720	45.780	45.280	45.410	45.217	82,374
2013-03-08	45.810	45.930	45.450	45.850	45.655	89,597
2013-03-07	45.550	45.700	45.310	45.540	45.346	103,848
2013-03-06	45.440	45.760	45.220	45.670	45.476	393,585
2013-03-05	44.220	45.300	44.130	45.290	45.097	463,346
2013-03-04	43.980	44.240	43.710	44.200	44.012	113,251
2013-03-01	43.970	44.130	43.360	44.020	43.833	205,886
2013-02-28	44.300	44.680	44.110	44.340	44.151	244,600
2013-02-27	43.410	44.370	43.390	44.240	44.052	145,524
2013-02-26	43.590	44.050	43.050	43.460	43.275	104,912
2013-02-25	44.270	44.440	43.350	43.350	43.166	149,151
2013-02-22	43.670	44.360	43.340	44.100	43.913	371,964
2013-02-21	44.540	44.560	43.340	43.350	43.166	281,608
2013-02-20	45.080	45.520	44.530	44.560	44.351	195,589
2013-02-19	45.020	45.330	44.850	45.100	44.888	671,797
2013-02-15	45.030	45.288	44.930	45.060	44.848	185,727
2013-02-14	44.770	45.150	44.660	44.970	44.759	110,581
2013-02-13	44.950	45.300	44.697	45.030	44.818	261,415
2013-02-12	45.790	45.790	44.930	44.970	44.759	272,000
2013-02-11	45.380	45.950	45.000	45.890	45.674	399,754
2013-02-08	45.390	45.740	45.290	45.560	45.346	384,819
2013-02-07	45.180	45.270	44.780	45.260	45.047	258,062
2013-02-06	44.860	45.300	44.770	45.250	45.037	223,849
2013-02-05	44.970	45.320	44.945	45.100	44.888	286,729
2013-02-04	44.870	45.210	44.570	44.650	44.440	234,677
2013-02-01	45.400	45.400	44.950	45.270	45.057	176,799
2013-01-31	45.450	45.520	44.160	45.070	44.858	284,628
2013-01-30	44.450	44.500	44.040	44.440	44.231	237,233
2013-01-29	44.700	44.870	44.050	44.380	44.171	271,850
2013-01-28	44.650	44.930	44.430	44.860	44.649	131,444
2013-01-25	44.960	44.960	44.290	44.510	44.301	228,737
2013-01-24	44.500	45.000	44.130	44.860	44.649	244,613
2013-01-23	44.940	44.960	44.470	44.550	44.341	122,275
2013-01-22	44.500	44.790	44.380	44.740	44.530	126,508
2013-01-18	44.420	44.530	44.140	44.490	44.281	155,905
2013-01-17	44.080	44.630	43.900	44.510	44.301	146,813
2013-01-16	43.980	44.070	43.390	43.830	43.624	111,623
2013-01-15	43.580	44.110	43.580	44.040	43.833	93,033
2013-01-14	43.910	44.120	43.670	43.850	43.644	127,102
2013-01-11	44.080	44.150	43.490	44.110	43.903	181,865
2013-01-10	44.000	44.160	43.400	43.990	43.783	130,450
2013-01-09	43.180	43.840	42.978	43.770	43.564	120,805
2013-01-08	42.840	43.230	42.740	43.030	42.828	142,681
2013-01-07	42.970	43.170	42.620	42.980	42.778	65,475
2013-01-04	43.280	43.580	43.000	43.310	43.107	108,787
2013-01-03	43.340	43.840	42.960	43.090	42.888	101,555
2013-01-02	43.000	43.400	42.770	43.370	43.166	218,480
2012-12-31	41.440	42.190	41.260	42.030	41.833	240,444
2012-12-28	41.460	41.890	41.390	41.400	41.205	157,262
2012-12-27	41.500	41.990	41.340	41.710	41.514	292,188
2012-12-26	41.760	42.190	41.290	41.520	41.325	107,119
2012-12-24	41.940	41.983	41.470	41.760	41.564	73,813
2012-12-21	41.800	42.600	41.772	42.020	41.823	677,947
2012-12-20	41.870	42.380	41.850	42.240	42.042	287,141

← NewerPage 58 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.