Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	41.870	42.380	41.850	42.240	42.042	287,141
2012-12-19	42.080	42.200	41.940	41.950	41.753	353,974
2012-12-18	42.060	42.210	41.920	42.180	41.982	582,063
2012-12-17	41.690	42.290	41.506	42.000	41.803	210,384
2012-12-14	41.680	42.200	41.600	41.650	41.454	107,364
2012-12-13	42.170	42.530	41.700	41.890	41.693	121,988
2012-12-12	42.500	42.748	42.050	42.120	41.922	112,248
2012-12-11	42.100	42.780	42.070	42.460	42.261	206,797
2012-12-10	42.240	42.390	41.690	41.710	41.514	176,080
2012-12-07	42.470	42.470	41.990	42.160	41.962	185,837
2012-12-06	42.590	42.790	42.160	42.250	42.051	246,463
2012-12-05	43.310	43.370	42.590	42.630	42.430	215,831
2012-12-04	42.360	43.440	42.150	43.240	43.037	285,021
2012-12-03	43.020	43.050	42.150	42.400	42.201	172,599
2012-11-30	43.280	43.340	42.470	42.820	42.599	195,666
2012-11-29	42.290	43.230	42.120	43.140	42.917	157,854
2012-11-28	42.060	42.100	41.250	42.050	41.833	214,312
2012-11-27	42.730	43.130	42.272	42.310	42.092	165,939
2012-11-26	42.470	42.903	42.240	42.830	42.609	93,122
2012-11-23	43.010	43.010	42.500	42.740	42.519	61,887
2012-11-21	41.960	42.870	41.853	42.810	42.589	157,102
2012-11-20	41.600	42.010	41.360	41.910	41.694	103,906
2012-11-19	41.670	41.780	41.150	41.780	41.564	93,274
2012-11-16	40.500	41.360	40.470	41.190	40.977	234,191
2012-11-15	41.230	41.350	40.520	40.620	40.410	247,694
2012-11-14	42.130	42.350	41.290	41.390	41.176	224,832
2012-11-13	41.640	42.090	41.460	41.970	41.753	296,267
2012-11-12	42.310	42.360	41.650	42.000	41.783	85,017
2012-11-09	41.410	42.580	41.410	42.190	41.972	141,069
2012-11-08	41.670	42.250	41.350	41.870	41.654	193,252
2012-11-07	42.550	42.610	41.690	41.740	41.524	276,703
2012-11-06	43.900	44.120	42.850	43.030	42.808	249,565
2012-11-05	43.360	43.920	42.730	43.730	43.504	210,824
2012-11-02	47.160	47.160	43.300	43.470	43.246	375,110
2012-11-01	46.250	47.860	45.950	47.860	47.613	467,503
2012-10-31	45.840	46.760	45.550	46.600	46.359	239,628
2012-10-26	45.450	46.040	45.290	45.830	45.593	156,890
2012-10-25	44.740	45.415	44.690	45.330	45.096	204,838
2012-10-24	44.550	44.550	44.130	44.410	44.181	91,228
2012-10-23	44.040	44.420	43.660	44.320	44.091	73,893
2012-10-22	43.580	44.570	43.360	44.540	44.310	146,258
2012-10-19	44.380	44.770	43.350	43.710	43.484	204,112
2012-10-18	44.960	44.980	44.420	44.700	44.469	64,312
2012-10-17	44.720	45.260	44.512	44.960	44.728	57,225
2012-10-16	44.850	45.440	44.620	44.690	44.459	99,520
2012-10-15	44.430	44.835	44.140	44.710	44.479	83,774
2012-10-12	43.980	44.490	43.780	44.210	43.982	59,612
2012-10-11	44.170	44.670	43.820	44.010	43.783	66,876
2012-10-10	43.670	44.020	43.620	43.830	43.604	60,808
2012-10-09	44.510	44.530	43.470	43.610	43.385	92,044
2012-10-08	44.500	44.850	44.350	44.560	44.330	58,740
2012-10-05	45.550	46.170	44.640	44.660	44.429	167,919
2012-10-04	44.610	45.470	44.030	45.470	45.235	152,606
2012-10-03	43.830	44.630	43.400	44.500	44.270	121,582
2012-10-02	43.630	44.060	43.402	43.800	43.574	259,417
2012-10-01	44.400	44.490	42.760	43.440	43.216	241,617
2012-09-28	44.500	44.810	44.220	44.260	44.031	139,214
2012-09-27	44.570	44.830	44.340	44.650	44.419	125,165
2012-09-26	44.970	45.230	44.430	44.570	44.340	146,710
2012-09-25	46.000	46.000	44.760	44.850	44.618	192,737

← NewerPage 59 of 79 · 4,733 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.