Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	29.400	29.790	29.290	29.680	29.423	278,552
2011-04-19	29.200	29.350	28.721	28.900	28.650	227,674
2011-04-18	29.460	29.460	28.660	29.160	28.908	353,929
2011-04-15	29.820	30.010	29.580	30.010	29.750	215,290
2011-04-14	29.680	29.940	29.370	29.820	29.562	135,358
2011-04-13	29.940	30.100	29.640	30.000	29.740	188,851
2011-04-12	29.780	30.010	29.590	29.690	29.433	123,328
2011-04-11	30.460	30.620	29.850	29.940	29.681	328,996
2011-04-08	31.000	31.010	30.090	30.340	30.077	156,149
2011-04-07	31.070	31.160	30.630	30.740	30.474	305,559
2011-04-06	31.330	31.410	30.670	31.000	30.732	1,262,440
2011-04-05	31.380	31.560	31.180	31.210	30.940	390,399
2011-04-04	31.360	31.560	31.160	31.410	31.138	238,568
2011-04-01	31.780	31.780	31.280	31.300	31.029	326,197
2011-03-31	31.170	31.810	30.830	31.610	31.336	215,131
2011-03-30	31.080	31.360	30.810	31.290	31.019	198,267
2011-03-29	30.880	31.410	30.740	30.990	30.722	562,819
2011-03-28	30.750	31.120	30.630	31.000	30.732	260,442
2011-03-25	30.750	31.010	30.410	30.620	30.355	271,547
2011-03-24	30.460	30.570	30.070	30.490	30.226	277,051
2011-03-23	29.940	30.280	29.560	30.250	29.988	338,428
2011-03-22	30.420	30.720	29.910	30.060	29.800	265,153
2011-03-21	29.160	30.510	29.110	30.460	30.196	446,368
2011-03-18	28.140	29.040	28.080	28.970	28.719	496,600
2011-03-17	28.380	28.420	27.840	27.860	27.619	369,641
2011-03-16	28.030	28.290	27.770	27.900	27.659	363,981
2011-03-15	26.930	28.350	26.930	28.180	27.936	345,872
2011-03-14	27.410	28.080	27.242	27.970	27.728	232,681
2011-03-11	27.290	27.980	27.180	27.730	27.490	171,199
2011-03-10	27.600	27.730	27.100	27.400	27.163	223,806
2011-03-09	28.040	28.260	27.790	27.960	27.718	160,360
2011-03-08	27.740	28.320	27.440	28.130	27.887	208,773
2011-03-07	28.000	28.090	27.320	27.640	27.401	190,444
2011-03-04	28.360	28.400	27.480	27.870	27.629	273,104
2011-03-03	28.130	28.580	28.130	28.380	28.134	352,835
2011-03-02	27.340	28.170	27.260	27.920	27.678	232,558
2011-03-01	28.010	28.250	27.280	27.300	27.064	439,658
2011-02-28	28.510	28.510	27.600	27.950	27.708	345,248
2011-02-25	27.650	28.480	27.650	28.400	28.154	410,293
2011-02-24	27.000	27.760	27.000	27.410	27.173	406,538
2011-02-23	27.850	27.940	26.850	26.970	26.737	267,838
2011-02-22	28.140	28.340	27.710	27.750	27.510	637,510
2011-02-18	28.150	28.580	28.150	28.350	28.105	1,062,092
2011-02-17	26.460	28.580	26.460	28.120	27.877	2,331,721
2011-02-16	25.600	25.810	25.290	25.350	25.131	216,346
2011-02-15	25.490	25.590	25.230	25.440	25.220	109,386
2011-02-14	25.570	25.690	25.310	25.530	25.309	104,424
2011-02-11	25.080	25.730	25.020	25.640	25.398	164,597
2011-02-10	25.440	25.820	25.070	25.170	24.933	231,135
2011-02-09	25.680	25.730	25.350	25.590	25.349	227,475
2011-02-08	25.600	25.840	25.430	25.810	25.567	190,963
2011-02-07	25.240	25.645	25.010	25.610	25.369	206,873
2011-02-04	25.180	25.310	24.740	25.210	24.972	168,572
2011-02-03	25.670	25.680	25.150	25.160	24.923	277,406
2011-02-02	25.710	26.120	25.630	25.780	25.537	334,848
2011-02-01	25.660	26.040	25.490	25.870	25.626	313,515
2011-01-31	25.810	25.960	25.370	25.380	25.141	397,262
2011-01-28	26.000	26.120	25.510	25.650	25.408	484,690
2011-01-27	24.580	26.280	24.520	25.990	25.745	525,707
2011-01-26	23.990	24.860	23.860	24.770	24.537	445,294

← NewerPage 66 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.