Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	36.160	36.430	35.320	35.970	35.732	265,262
2012-01-05	35.300	36.360	34.600	36.280	36.040	204,154
2012-01-04	36.350	36.360	35.265	35.490	35.256	232,950
2012-01-03	37.000	37.660	36.400	36.610	36.368	273,530
2011-12-30	36.500	36.560	35.780	35.840	35.603	182,525
2011-12-29	36.240	37.078	36.240	36.660	36.418	118,203
2011-12-28	36.770	36.770	35.830	35.980	35.742	210,896
2011-12-27	36.380	36.990	36.070	36.800	36.557	123,226
2011-12-23	36.430	37.000	36.240	36.470	36.229	140,911
2011-12-22	36.450	36.930	36.020	36.350	36.110	184,209
2011-12-21	36.930	36.940	35.480	36.400	36.160	217,959
2011-12-20	36.060	37.240	36.060	37.160	36.915	331,402
2011-12-19	36.590	37.310	35.170	35.230	34.997	351,650
2011-12-16	36.360	37.380	36.080	36.380	36.140	770,462
2011-12-15	36.260	36.580	35.491	36.120	35.881	260,164
2011-12-14	35.640	35.940	35.160	35.760	35.524	364,477
2011-12-13	37.270	37.830	35.850	35.990	35.752	297,210
2011-12-12	35.550	37.310	35.550	36.960	36.716	344,864
2011-12-09	36.430	38.490	36.370	37.920	37.650	496,927
2011-12-08	36.850	36.950	36.300	36.380	36.121	526,221
2011-12-07	36.100	37.520	35.790	37.260	36.994	351,541
2011-12-06	37.170	37.220	36.350	36.500	36.240	469,690
2011-12-05	37.230	37.640	36.860	37.310	37.044	422,616
2011-12-02	36.430	37.140	36.255	36.620	36.359	390,254
2011-12-01	36.160	36.720	35.890	35.930	35.674	377,494
2011-11-30	35.520	36.480	35.290	36.370	36.111	694,884
2011-11-29	34.410	34.960	33.980	34.120	33.877	245,039
2011-11-28	34.090	34.830	33.740	34.280	34.036	300,514
2011-11-25	32.990	33.350	32.670	32.800	32.566	192,398
2011-11-23	33.530	33.770	32.920	33.160	32.924	424,398
2011-11-22	33.560	34.500	33.220	33.840	33.599	374,009
2011-11-21	33.670	34.240	33.330	33.670	33.430	413,715
2011-11-18	33.670	34.750	33.160	34.360	34.115	374,413
2011-11-17	33.900	34.240	33.310	33.560	33.321	228,631
2011-11-16	34.570	35.150	33.950	33.980	33.738	296,753
2011-11-15	33.740	35.410	33.730	35.140	34.889	333,282
2011-11-14	34.800	34.890	33.700	34.080	33.837	652,787
2011-11-11	35.060	35.840	34.770	35.030	34.780	630,785
2011-11-10	33.600	34.880	33.600	34.670	34.423	401,394
2011-11-09	34.000	34.910	33.490	33.520	33.281	527,223
2011-11-08	32.960	35.140	32.960	35.030	34.780	697,648
2011-11-07	32.460	33.780	32.290	33.730	33.490	780,942
2011-11-04	33.700	34.450	33.361	33.980	33.738	556,589
2011-11-03	28.340	34.350	27.760	33.990	33.748	1,590,830
2011-11-02	26.370	27.240	26.260	27.180	26.986	327,965
2011-11-01	26.350	26.800	25.600	25.920	25.735	312,881
2011-10-31	27.880	28.040	27.300	27.350	27.155	306,934
2011-10-28	28.890	29.070	28.130	28.380	28.178	244,436
2011-10-27	27.970	29.470	27.750	28.950	28.744	403,831
2011-10-26	27.080	27.410	26.270	27.210	27.016	289,638
2011-10-25	26.960	27.140	26.500	26.600	26.410	334,770
2011-10-24	26.340	27.140	26.240	27.100	26.907	291,136
2011-10-21	26.390	26.820	25.980	26.190	26.003	328,772
2011-10-20	25.540	26.110	25.070	25.960	25.775	262,943
2011-10-19	25.860	26.350	25.350	25.420	25.239	244,160
2011-10-18	25.090	26.300	24.770	25.990	25.805	310,437
2011-10-17	25.570	25.740	24.950	25.050	24.871	362,746
2011-10-14	25.320	25.990	25.240	25.870	25.686	199,588
2011-10-13	25.120	25.220	24.680	25.020	24.842	270,675
2011-10-12	24.800	25.740	24.760	25.320	25.140	379,774

← NewerPage 63 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.