Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	29.920	30.050	29.340	29.720	29.483	285,481
2011-07-15	30.200	30.220	29.760	30.050	29.811	231,839
2011-07-14	30.350	30.530	29.980	30.060	29.821	261,402
2011-07-13	30.180	30.630	30.150	30.320	30.079	214,330
2011-07-12	29.850	30.230	29.710	30.000	29.761	203,798
2011-07-11	30.150	30.430	29.890	29.990	29.751	275,707
2011-07-08	30.500	30.800	30.400	30.530	30.287	261,064
2011-07-07	30.710	31.040	30.650	30.890	30.644	558,607
2011-07-06	30.090	30.660	30.090	30.490	30.247	316,613
2011-07-05	30.430	30.470	30.030	30.180	29.940	182,117
2011-07-01	30.290	30.600	30.073	30.490	30.247	232,088
2011-06-30	30.000	30.840	30.000	30.200	29.960	275,440
2011-06-29	30.020	30.210	29.870	29.990	29.751	351,539
2011-06-28	29.350	29.980	29.310	29.980	29.741	447,493
2011-06-27	29.020	29.590	28.960	29.290	29.057	209,142
2011-06-24	29.290	29.470	28.820	28.980	28.749	760,220
2011-06-23	29.180	29.610	28.940	29.250	29.017	290,244
2011-06-22	29.510	29.830	29.340	29.530	29.295	261,375
2011-06-21	29.070	30.000	29.010	29.700	29.464	339,873
2011-06-20	28.570	29.340	28.510	28.960	28.729	179,571
2011-06-17	28.470	28.870	28.450	28.650	28.422	468,973
2011-06-16	28.300	28.500	27.959	28.350	28.124	243,210
2011-06-15	28.470	28.910	28.130	28.260	28.035	256,287
2011-06-14	28.630	29.000	28.560	28.810	28.581	535,656
2011-06-13	28.360	28.750	28.230	28.360	28.134	282,107
2011-06-10	28.400	28.640	28.140	28.270	28.045	220,004
2011-06-09	28.290	28.950	28.250	28.600	28.372	285,921
2011-06-08	28.450	29.130	28.220	28.260	28.035	297,665
2011-06-07	28.420	29.010	28.120	28.600	28.372	351,732
2011-06-06	28.120	28.520	28.020	28.270	28.045	306,765
2011-06-03	28.250	28.520	28.070	28.170	27.946	275,325
2011-06-02	28.340	28.939	28.300	28.730	28.501	226,497
2011-06-01	29.140	29.290	28.310	28.370	28.144	445,671
2011-05-31	29.210	29.430	28.940	29.250	29.017	585,671
2011-05-27	29.050	29.160	28.980	28.990	28.759	193,562
2011-05-26	28.650	29.095	28.620	28.980	28.749	215,664
2011-05-25	28.260	28.970	28.260	28.800	28.571	326,760
2011-05-24	28.780	28.860	28.260	28.390	28.164	187,975
2011-05-23	28.710	28.919	28.400	28.740	28.511	389,106
2011-05-20	28.760	28.980	28.620	28.730	28.481	247,591
2011-05-19	29.000	29.090	28.730	28.890	28.640	303,657
2011-05-18	28.610	29.190	28.560	28.900	28.650	853,633
2011-05-17	28.350	29.030	28.320	28.610	28.362	194,039
2011-05-16	28.740	29.220	28.630	28.640	28.392	255,355
2011-05-13	29.280	29.390	28.890	28.960	28.709	245,047
2011-05-12	29.140	29.520	29.010	29.280	29.027	451,249
2011-05-11	29.640	30.050	28.990	29.210	28.957	414,736
2011-05-10	29.380	29.910	29.290	29.810	29.552	187,024
2011-05-09	28.460	29.250	28.340	29.160	28.908	516,260
2011-05-06	28.990	29.280	28.450	28.500	28.253	249,987
2011-05-05	28.290	29.300	27.790	28.600	28.353	312,865
2011-05-04	29.150	29.220	28.500	29.100	28.848	269,816
2011-05-03	29.230	29.480	28.780	29.150	28.898	279,455
2011-05-02	30.040	30.060	29.150	29.220	28.967	357,616
2011-04-29	29.800	30.090	29.690	29.880	29.621	163,651
2011-04-28	29.600	29.940	29.600	29.740	29.483	116,777
2011-04-27	29.410	29.750	29.320	29.730	29.473	163,243
2011-04-26	29.360	29.730	29.170	29.450	29.195	160,696
2011-04-25	29.570	29.620	28.970	29.340	29.086	193,533
2011-04-21	29.750	29.760	29.474	29.690	29.433	76,221

← NewerPage 65 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.