Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	23.940	24.780	23.900	24.610	24.435	358,690
2011-10-10	23.640	24.220	23.400	24.220	24.047	249,296
2011-10-07	23.670	23.940	22.940	23.100	22.935	340,229
2011-10-06	22.850	23.600	22.690	23.590	23.422	437,399
2011-10-05	21.730	23.100	21.530	22.880	22.717	499,934
2011-10-04	20.050	21.700	20.050	21.590	21.436	907,513
2011-10-03	21.720	22.000	20.240	20.260	20.116	493,873
2011-09-30	22.260	22.750	21.800	21.830	21.674	294,832
2011-09-29	22.640	22.970	22.050	22.700	22.538	510,697
2011-09-28	23.110	23.220	22.120	22.140	21.982	424,932
2011-09-27	22.790	23.370	22.790	23.030	22.866	717,227
2011-09-26	21.870	22.430	21.300	22.300	22.141	563,740
2011-09-23	21.190	21.930	21.190	21.670	21.516	424,287
2011-09-22	21.600	21.860	20.890	21.190	21.039	324,752
2011-09-21	23.370	23.572	22.270	22.300	22.141	258,734
2011-09-20	23.770	23.930	23.280	23.300	23.134	359,181
2011-09-19	24.100	24.110	23.350	23.590	23.422	331,516
2011-09-16	25.650	25.650	24.440	24.500	24.325	612,026
2011-09-15	25.220	25.290	24.760	24.900	24.723	369,587
2011-09-14	24.620	25.190	24.070	24.820	24.643	247,030
2011-09-13	23.690	24.630	23.580	24.430	24.256	472,325
2011-09-12	22.480	23.580	22.420	23.550	23.382	320,294
2011-09-09	23.680	23.800	22.660	22.910	22.747	392,108
2011-09-08	24.880	25.000	23.760	23.960	23.789	328,639
2011-09-07	24.230	25.130	24.170	25.050	24.871	397,841
2011-09-06	23.100	23.920	22.940	23.820	23.630	353,762
2011-09-02	24.330	24.680	23.800	23.850	23.660	294,499
2011-09-01	25.660	25.910	24.930	24.960	24.761	537,487
2011-08-31	26.020	26.185	25.470	25.550	25.347	551,025
2011-08-30	26.090	26.180	25.750	25.800	25.595	667,281
2011-08-29	25.880	26.490	25.820	26.270	26.061	609,371
2011-08-26	25.090	25.740	24.750	25.640	25.436	257,783
2011-08-25	26.290	26.600	25.330	25.400	25.198	479,887
2011-08-24	25.600	26.170	25.330	26.080	25.872	222,669
2011-08-23	24.740	25.710	24.410	25.650	25.446	519,578
2011-08-22	25.010	25.280	24.480	24.570	24.374	481,020
2011-08-19	24.850	25.450	24.420	24.490	24.295	582,958
2011-08-18	25.700	25.990	25.050	25.230	25.029	709,388
2011-08-17	26.490	26.970	26.490	26.740	26.527	587,050
2011-08-16	26.040	26.560	25.910	26.310	26.101	428,126
2011-08-15	25.950	26.450	25.890	26.340	26.130	541,605
2011-08-12	25.710	25.970	25.090	25.700	25.495	327,650
2011-08-11	24.960	25.880	24.870	25.460	25.257	758,489
2011-08-10	25.210	25.820	24.740	24.810	24.612	787,708
2011-08-09	24.890	26.120	23.970	26.050	25.843	934,286
2011-08-08	25.830	27.120	24.400	24.400	24.206	828,789
2011-08-05	28.320	28.370	25.900	26.580	26.368	799,935
2011-08-04	29.560	30.590	27.950	28.000	27.777	1,223,985
2011-08-03	29.170	29.540	28.070	29.380	29.146	263,265
2011-08-02	29.660	30.080	29.010	29.030	28.799	278,297
2011-08-01	30.090	30.230	29.260	29.870	29.632	360,636
2011-07-29	28.980	30.150	28.681	29.750	29.513	322,556
2011-07-28	28.900	29.780	28.880	29.360	29.126	238,135
2011-07-27	29.440	29.450	28.730	28.960	28.729	217,038
2011-07-26	29.930	30.040	29.520	29.540	29.305	165,319
2011-07-25	29.820	30.350	29.810	29.910	29.672	126,493
2011-07-22	30.390	30.420	30.030	30.160	29.920	151,229
2011-07-21	30.360	30.720	30.280	30.330	30.088	194,948
2011-07-20	30.170	30.460	29.880	30.260	30.019	226,298
2011-07-19	30.010	30.170	29.560	30.150	29.910	252,665

← NewerPage 64 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.