Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	44.250	44.260	42.710	43.050	42.788	475,478
2012-04-02	43.850	44.470	43.560	44.340	44.070	261,463
2012-03-30	43.760	44.290	43.760	43.900	43.632	352,015
2012-03-29	42.740	43.710	42.740	43.360	43.096	360,118
2012-03-28	43.550	43.620	42.400	42.940	42.678	262,974
2012-03-27	44.040	44.250	43.600	43.600	43.334	241,987
2012-03-26	43.890	44.350	43.620	44.040	43.772	289,319
2012-03-23	42.950	43.420	42.410	43.390	43.126	238,168
2012-03-22	42.380	43.230	42.180	42.980	42.718	210,002
2012-03-21	42.920	43.220	42.730	42.880	42.619	236,795
2012-03-20	42.480	43.170	42.390	42.810	42.549	192,673
2012-03-19	42.990	43.560	42.640	42.850	42.589	272,379
2012-03-16	43.200	43.282	42.850	42.990	42.728	482,222
2012-03-15	42.450	43.150	42.185	43.150	42.887	241,736
2012-03-14	42.890	43.230	42.220	42.550	42.291	212,486
2012-03-13	42.210	43.000	41.980	43.000	42.738	428,607
2012-03-12	41.840	42.230	41.570	41.980	41.724	281,798
2012-03-09	41.280	42.010	41.150	41.900	41.645	293,505
2012-03-08	40.400	41.400	40.020	41.270	41.018	242,020
2012-03-07	39.690	40.310	39.540	40.030	39.786	241,143
2012-03-06	39.780	40.040	39.380	39.680	39.438	209,343
2012-03-05	39.570	40.552	39.370	40.240	39.995	207,734
2012-03-02	40.700	40.700	39.380	39.750	39.508	239,172
2012-03-01	40.690	41.269	40.600	40.770	40.521	265,069
2012-02-29	40.640	41.000	40.410	40.480	40.233	365,410
2012-02-28	40.190	40.700	39.730	40.530	40.283	356,685
2012-02-27	40.320	40.870	40.000	40.200	39.955	294,192
2012-02-24	40.850	40.890	40.470	40.530	40.283	179,614
2012-02-23	40.290	40.900	39.650	40.730	40.482	263,633
2012-02-22	39.950	40.650	39.800	40.320	40.074	273,176
2012-02-21	40.110	40.500	39.760	40.030	39.786	246,514
2012-02-17	40.170	40.470	39.750	40.170	39.925	247,875
2012-02-16	38.980	40.250	38.940	40.120	39.875	320,108
2012-02-15	39.350	39.780	38.840	38.980	38.723	295,952
2012-02-14	39.070	39.250	38.800	39.220	38.961	255,858
2012-02-13	38.940	39.719	38.810	39.240	38.981	318,084
2012-02-10	38.480	38.980	38.370	38.560	38.305	281,351
2012-02-09	38.710	39.200	38.400	38.980	38.723	364,620
2012-02-08	39.090	39.380	38.320	38.480	38.226	331,177
2012-02-07	38.530	39.450	38.481	39.110	38.852	303,726
2012-02-06	38.660	38.990	38.200	38.530	38.276	251,800
2012-02-03	38.480	39.100	38.410	39.000	38.742	332,612
2012-02-02	38.150	38.520	37.670	37.740	37.491	253,190
2012-02-01	36.340	38.120	36.170	38.080	37.828	418,198
2012-01-31	36.800	37.130	36.150	36.240	36.001	374,891
2012-01-30	35.650	36.660	35.650	36.500	36.259	347,618
2012-01-27	37.980	38.040	35.020	36.010	35.772	835,449
2012-01-26	39.400	39.440	38.820	39.230	38.971	298,540
2012-01-25	38.620	39.539	38.460	39.210	38.951	320,059
2012-01-24	37.620	38.750	37.620	38.640	38.385	263,772
2012-01-23	37.990	38.220	37.360	37.800	37.550	212,750
2012-01-20	37.660	38.380	37.600	38.110	37.858	213,524
2012-01-19	37.060	37.950	36.940	37.770	37.521	222,341
2012-01-18	35.870	37.000	35.050	36.910	36.666	229,815
2012-01-17	37.500	37.700	35.840	35.900	35.663	250,539
2012-01-13	36.440	37.308	36.200	37.250	37.004	212,794
2012-01-12	37.050	37.200	36.620	37.030	36.785	187,993
2012-01-11	36.510	37.130	36.510	37.060	36.815	218,831
2012-01-10	36.410	36.900	36.380	36.730	36.487	182,122
2012-01-09	36.070	36.100	35.410	35.890	35.653	225,658

← NewerPage 62 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.