Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	45.640	46.000	45.520	45.830	45.593	111,876
2012-09-21	45.500	46.110	45.133	45.950	45.713	488,748
2012-09-20	44.750	45.230	44.570	45.180	44.947	92,974
2012-09-19	45.000	45.260	44.570	44.950	44.718	196,695
2012-09-18	45.040	45.450	44.780	45.080	44.847	141,327
2012-09-17	45.380	45.440	44.750	45.100	44.867	227,340
2012-09-14	45.260	45.870	45.260	45.580	45.345	144,551
2012-09-13	45.250	45.500	44.700	45.160	44.927	273,560
2012-09-12	45.460	45.460	44.800	45.270	45.036	158,682
2012-09-11	44.760	45.130	44.460	44.990	44.758	185,440
2012-09-10	44.710	45.110	44.490	44.830	44.599	174,725
2012-09-07	45.280	45.280	44.690	44.760	44.529	131,602
2012-09-06	44.260	45.200	43.990	45.180	44.947	202,667
2012-09-05	44.210	44.560	43.960	44.010	43.763	215,189
2012-09-04	42.440	44.610	42.370	44.410	44.161	247,653
2012-08-31	42.690	43.055	42.240	42.710	42.470	316,725
2012-08-30	43.300	43.300	42.270	42.300	42.062	236,340
2012-08-29	44.210	44.430	43.330	43.440	43.196	153,242
2012-08-28	43.580	44.410	43.400	44.250	44.002	168,819
2012-08-27	43.650	43.790	43.350	43.460	43.216	146,059
2012-08-24	43.840	43.980	43.380	43.540	43.296	115,355
2012-08-23	44.000	44.200	43.790	43.980	43.733	88,441
2012-08-22	44.800	44.930	43.920	44.050	43.803	170,230
2012-08-21	44.710	45.050	44.300	44.870	44.618	219,222
2012-08-20	45.600	45.600	44.470	44.680	44.429	163,141
2012-08-17	44.360	45.740	44.250	45.680	45.423	254,150
2012-08-16	43.830	44.500	43.820	44.350	44.101	112,490
2012-08-15	43.310	44.150	43.310	43.960	43.713	115,750
2012-08-14	44.580	44.580	43.260	43.440	43.196	174,053
2012-08-13	44.220	44.415	43.290	44.300	44.051	170,229
2012-08-10	44.250	44.450	43.900	44.410	44.161	103,974
2012-08-09	44.450	44.550	44.170	44.350	44.101	103,136
2012-08-08	43.970	44.500	43.970	44.370	44.121	326,961
2012-08-07	44.250	44.310	44.000	44.110	43.862	333,730
2012-08-06	44.000	44.290	43.830	44.080	43.832	174,333
2012-08-03	43.440	44.510	43.370	44.020	43.773	556,473
2012-08-02	42.500	43.500	42.500	43.320	43.077	273,014
2012-08-01	43.610	43.760	42.770	42.790	42.550	449,024
2012-07-31	43.050	43.630	43.015	43.290	43.047	241,248
2012-07-30	43.410	43.818	42.620	43.100	42.858	274,517
2012-07-27	39.590	43.480	39.380	43.190	42.947	410,250
2012-07-26	43.870	43.870	38.985	39.190	38.970	536,925
2012-07-25	43.510	44.240	43.430	43.870	43.624	201,280
2012-07-24	42.880	43.280	42.830	43.190	42.947	177,739
2012-07-23	42.960	43.100	42.530	42.840	42.599	204,899
2012-07-20	43.750	43.950	43.480	43.590	43.345	156,669
2012-07-19	44.000	44.240	43.900	44.050	43.803	122,561
2012-07-18	44.150	44.980	43.780	44.040	43.793	174,960
2012-07-17	44.030	44.300	43.340	44.210	43.962	132,835
2012-07-16	44.160	44.170	43.710	43.890	43.644	109,948
2012-07-13	43.500	44.400	43.380	44.290	44.041	202,272
2012-07-12	43.580	43.710	42.990	43.300	43.057	214,171
2012-07-11	43.290	43.900	42.980	43.840	43.594	233,531
2012-07-10	43.880	43.880	43.070	43.260	43.017	109,704
2012-07-09	43.390	43.860	43.180	43.670	43.425	151,618
2012-07-06	43.500	43.630	43.040	43.530	43.286	117,292
2012-07-05	44.040	44.240	43.865	44.000	43.753	169,469
2012-07-03	43.330	44.230	43.252	44.230	43.982	136,768
2012-07-02	42.560	43.430	42.240	43.410	43.166	156,748
2012-06-29	42.170	42.650	42.140	42.280	42.043	216,057

← NewerPage 60 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.