Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	41.090	41.270	40.610	41.200	40.969	121,905
2012-06-27	40.690	41.670	40.585	41.460	41.227	129,283
2012-06-26	40.420	40.800	39.810	40.610	40.382	157,458
2012-06-25	40.890	41.122	40.110	40.250	40.024	202,371
2012-06-22	41.290	42.020	41.030	41.680	41.446	671,399
2012-06-21	42.400	42.510	41.030	41.070	40.839	179,766
2012-06-20	42.330	42.680	42.170	42.440	42.202	191,888
2012-06-19	41.460	42.530	41.450	42.400	42.162	317,380
2012-06-18	40.800	41.490	40.510	41.360	41.128	209,522
2012-06-15	41.000	41.210	40.760	41.060	40.829	634,227
2012-06-14	41.280	41.528	40.620	41.000	40.770	231,594
2012-06-13	41.200	41.600	40.870	41.290	41.058	347,450
2012-06-12	40.940	41.440	40.690	41.370	41.138	369,373
2012-06-11	41.020	41.500	40.750	40.820	40.591	424,493
2012-06-08	40.080	40.760	39.481	40.700	40.471	167,238
2012-06-07	40.360	41.060	39.730	40.180	39.954	345,237
2012-06-06	39.190	40.010	39.190	40.010	39.785	257,757
2012-06-05	38.190	39.050	38.170	39.010	38.791	501,413
2012-06-04	38.720	39.000	38.020	38.510	38.294	261,398
2012-06-01	39.520	40.150	38.470	38.530	38.314	315,451
2012-05-31	40.260	41.350	39.530	40.660	40.432	834,731
2012-05-30	40.410	40.640	40.170	40.210	39.984	174,652
2012-05-29	41.380	41.610	40.410	40.800	40.571	337,702
2012-05-25	41.250	41.640	40.900	41.040	40.810	146,658
2012-05-24	41.380	41.450	40.850	41.240	41.008	196,449
2012-05-23	40.820	41.450	40.200	41.340	41.108	261,923
2012-05-22	41.060	41.450	40.710	41.090	40.859	254,779
2012-05-21	39.930	41.330	39.370	41.170	40.939	274,236
2012-05-18	39.940	40.720	39.720	39.920	39.696	267,302
2012-05-17	40.730	40.810	39.820	39.970	39.746	260,740
2012-05-16	41.110	41.530	40.730	40.740	40.511	254,881
2012-05-15	40.980	41.680	40.720	40.940	40.710	281,483
2012-05-14	41.020	41.600	40.870	41.040	40.810	257,493
2012-05-11	41.230	41.694	41.230	41.470	41.237	244,764
2012-05-10	41.640	41.860	40.820	41.520	41.287	305,685
2012-05-09	41.290	41.640	41.110	41.430	41.177	265,197
2012-05-08	41.430	42.010	40.912	41.830	41.575	322,149
2012-05-07	41.460	42.120	41.450	41.570	41.317	245,084
2012-05-04	41.910	42.120	41.220	41.510	41.257	256,650
2012-05-03	43.210	43.210	42.040	42.260	42.002	230,303
2012-05-02	42.440	43.310	41.930	43.200	42.937	217,324
2012-05-01	42.900	43.990	42.440	42.870	42.609	258,150
2012-04-30	44.110	44.150	42.870	42.900	42.639	298,968
2012-04-27	43.330	44.490	43.160	44.320	44.050	310,504
2012-04-26	43.050	45.000	41.540	43.310	43.046	332,942
2012-04-25	42.300	43.180	42.090	43.050	42.788	258,510
2012-04-24	41.830	42.270	41.470	41.670	41.416	198,545
2012-04-23	41.540	41.900	41.050	41.740	41.486	177,789
2012-04-20	41.970	43.270	41.970	42.420	42.161	268,678
2012-04-19	42.430	42.940	41.340	41.610	41.356	188,696
2012-04-18	42.490	42.640	42.130	42.390	42.132	119,829
2012-04-17	42.660	43.210	42.660	42.850	42.589	154,206
2012-04-16	42.220	42.820	41.580	42.160	41.903	179,914
2012-04-13	42.200	42.490	41.840	42.020	41.764	192,335
2012-04-12	42.360	42.960	42.320	42.440	42.181	166,175
2012-04-11	41.440	42.320	41.070	42.310	42.052	253,752
2012-04-10	41.900	42.029	40.970	40.980	40.730	307,060
2012-04-09	41.390	42.390	41.350	41.910	41.655	214,020
2012-04-05	42.160	42.600	42.080	42.310	42.052	243,985
2012-04-04	42.350	42.630	41.960	42.450	42.191	320,421

← NewerPage 61 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.