Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	24.060	24.420	23.700	23.940	23.694	113,005
2010-10-27	24.260	24.260	23.570	23.890	23.645	191,336
2010-10-26	24.360	24.900	24.210	24.450	24.199	138,841
2010-10-25	24.930	24.940	24.500	24.530	24.278	178,763
2010-10-22	24.240	24.830	24.210	24.760	24.506	211,886
2010-10-21	24.190	24.610	23.910	24.250	24.001	224,195
2010-10-20	23.800	24.210	23.570	24.130	23.882	189,246
2010-10-19	24.120	24.300	23.500	23.670	23.427	301,551
2010-10-18	24.840	25.000	24.260	24.380	24.130	287,763
2010-10-15	25.050	25.200	24.697	24.820	24.565	649,485
2010-10-14	24.740	25.060	24.740	24.910	24.654	637,877
2010-10-13	24.470	25.030	24.340	24.840	24.585	164,682
2010-10-12	24.200	24.700	23.800	24.560	24.308	152,045
2010-10-11	24.660	24.660	24.150	24.180	23.932	166,881
2010-10-08	24.430	24.890	24.190	24.670	24.417	136,651
2010-10-07	24.700	24.730	24.080	24.450	24.199	179,018
2010-10-06	24.840	25.000	24.340	24.480	24.228	207,357
2010-10-05	24.420	25.060	24.250	24.950	24.694	232,523
2010-10-04	24.660	24.830	23.940	24.100	23.852	230,692
2010-10-01	24.950	24.990	24.550	24.780	24.525	1,096,670
2010-09-30	24.860	25.070	24.320	24.660	24.407	571,648
2010-09-29	24.750	25.080	24.690	24.720	24.466	394,110
2010-09-28	24.640	24.980	24.170	24.910	24.654	327,349
2010-09-27	24.930	24.930	24.130	24.490	24.238	376,391
2010-09-24	24.660	25.270	24.605	25.270	25.010	185,619
2010-09-23	24.070	24.990	24.060	24.270	24.021	227,859
2010-09-22	24.660	24.910	24.140	24.280	24.031	193,372
2010-09-21	25.010	25.030	24.600	24.740	24.486	205,242
2010-09-20	24.390	25.060	24.160	24.950	24.694	263,343
2010-09-17	24.720	24.720	23.940	24.360	24.110	400,611
2010-09-16	24.700	24.980	24.330	24.450	24.199	211,748
2010-09-15	24.850	25.040	24.360	24.810	24.555	255,441
2010-09-14	24.660	25.100	24.530	24.840	24.585	340,264
2010-09-13	24.130	24.830	24.090	24.680	24.426	377,510
2010-09-10	23.790	24.070	23.680	23.880	23.635	185,901
2010-09-09	23.890	24.150	23.590	23.690	23.447	182,401
2010-09-08	23.440	23.998	23.370	23.550	23.308	207,475
2010-09-07	24.110	24.305	23.420	23.470	23.209	290,159
2010-09-03	23.940	24.330	23.740	24.280	24.010	261,598
2010-09-02	23.280	23.630	23.210	23.600	23.338	324,908
2010-09-01	22.720	23.480	22.700	23.410	23.150	340,007
2010-08-31	22.250	22.630	22.000	22.390	22.141	821,750
2010-08-30	22.920	23.110	22.270	22.290	22.042	230,154
2010-08-27	22.750	23.110	22.260	23.040	22.784	309,713
2010-08-26	22.950	23.140	22.420	22.500	22.250	271,155
2010-08-25	22.140	23.070	21.860	22.940	22.685	360,991
2010-08-24	22.420	22.590	22.140	22.170	21.924	513,219
2010-08-23	22.710	23.020	22.440	22.670	22.418	411,826
2010-08-20	22.560	22.780	21.980	22.550	22.299	581,185
2010-08-19	23.320	23.530	22.630	22.640	22.388	369,730
2010-08-18	23.430	23.760	23.130	23.430	23.170	759,383
2010-08-17	23.450	23.820	23.320	23.490	23.229	242,528
2010-08-16	22.880	23.490	22.700	23.240	22.982	392,269
2010-08-13	23.130	23.290	22.720	22.940	22.685	343,191
2010-08-12	23.160	23.380	22.720	23.140	22.883	599,965
2010-08-11	24.090	24.140	23.530	23.600	23.338	486,723
2010-08-10	24.550	24.820	24.160	24.530	24.257	366,397
2010-08-09	24.600	24.940	24.200	24.830	24.554	289,528
2010-08-06	23.950	24.380	23.880	24.270	24.000	194,595
2010-08-05	24.140	24.530	23.690	24.290	24.020	728,137

← NewerPage 68 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.