Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	23.470	24.060	23.340	24.020	23.794	313,241
2011-01-24	23.310	23.770	23.130	23.650	23.427	292,646
2011-01-21	23.690	23.690	23.280	23.310	23.090	233,938
2011-01-20	23.350	23.650	23.170	23.550	23.328	206,655
2011-01-19	23.960	24.210	23.470	23.530	23.308	166,981
2011-01-18	23.430	24.080	23.330	24.080	23.853	231,221
2011-01-14	23.170	23.600	23.090	23.540	23.318	216,852
2011-01-13	23.040	23.210	22.970	23.160	22.942	151,303
2011-01-12	22.960	23.150	22.795	23.080	22.862	225,581
2011-01-11	22.760	22.880	22.620	22.720	22.506	334,933
2011-01-10	22.420	22.900	22.160	22.710	22.496	298,927
2011-01-07	23.230	23.350	22.220	22.520	22.308	245,035
2011-01-06	23.020	23.230	22.890	23.120	22.902	177,547
2011-01-05	23.010	23.140	22.860	23.040	22.823	177,540
2011-01-04	23.550	23.660	22.640	23.030	22.813	191,335
2011-01-03	23.580	24.130	23.330	23.560	23.338	190,943
2010-12-31	23.740	23.840	23.360	23.370	23.150	187,868
2010-12-30	23.900	23.972	23.790	23.800	23.576	97,852
2010-12-29	23.600	24.030	23.580	23.960	23.734	120,150
2010-12-28	23.910	23.910	23.410	23.510	23.288	95,833
2010-12-27	23.400	23.920	23.350	23.850	23.625	79,823
2010-12-23	23.700	23.809	23.420	23.420	23.199	83,363
2010-12-22	23.600	23.950	23.590	23.650	23.427	179,241
2010-12-21	23.690	23.750	23.490	23.560	23.338	178,238
2010-12-20	24.040	24.180	23.610	23.640	23.417	251,513
2010-12-17	24.170	24.170	23.720	24.000	23.774	486,138
2010-12-16	24.060	24.440	23.980	24.000	23.774	218,937
2010-12-15	24.040	24.440	23.980	23.990	23.764	229,850
2010-12-14	24.150	24.280	24.000	24.030	23.803	139,500
2010-12-13	24.700	24.700	23.942	24.030	23.803	200,584
2010-12-10	24.380	24.760	24.270	24.600	24.368	254,821
2010-12-09	24.340	24.400	24.070	24.310	24.081	287,526
2010-12-08	24.160	24.405	24.100	24.120	23.893	144,602
2010-12-07	24.700	24.700	24.120	24.150	23.922	207,377
2010-12-06	24.460	24.610	24.401	24.480	24.249	183,005
2010-12-03	24.330	24.550	24.200	24.480	24.249	179,231
2010-12-02	24.170	24.490	24.170	24.430	24.200	185,088
2010-12-01	23.710	24.380	23.680	24.090	23.863	244,083
2010-11-30	23.310	23.380	22.950	23.350	23.110	462,376
2010-11-29	23.600	23.640	23.110	23.600	23.358	163,623
2010-11-26	23.800	23.880	23.650	23.720	23.476	91,980
2010-11-24	23.780	24.230	23.720	23.950	23.704	214,975
2010-11-23	23.350	23.630	23.200	23.520	23.278	245,552
2010-11-22	23.650	23.900	23.310	23.730	23.486	155,102
2010-11-19	23.780	23.940	23.600	23.770	23.526	215,006
2010-11-18	23.830	24.260	23.630	23.840	23.595	194,806
2010-11-17	23.310	23.660	23.120	23.520	23.278	165,188
2010-11-16	23.760	23.760	23.040	23.300	23.061	258,931
2010-11-15	24.020	24.370	23.830	23.950	23.704	200,225
2010-11-12	23.990	24.120	23.610	23.920	23.674	265,525
2010-11-11	24.220	24.390	23.850	24.240	23.991	425,450
2010-11-10	24.920	24.970	24.320	24.470	24.219	458,985
2010-11-09	25.290	25.290	24.770	24.860	24.605	200,656
2010-11-08	25.330	25.600	25.000	25.180	24.921	309,956
2010-11-05	25.520	25.650	25.270	25.480	25.218	287,272
2010-11-04	25.190	26.000	25.000	25.440	25.179	637,234
2010-11-03	24.430	24.900	24.430	24.630	24.377	221,363
2010-11-02	24.040	24.530	24.000	24.440	24.189	262,912
2010-11-01	24.120	24.220	23.590	23.760	23.516	198,461
2010-10-29	23.820	24.250	23.820	24.040	23.793	116,433

← NewerPage 67 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.