Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	23.610	24.340	23.610	24.320	24.050	289,175
2010-08-03	23.670	24.010	23.340	23.600	23.338	381,930
2010-08-02	24.140	24.300	23.702	23.860	23.595	589,216
2010-07-30	24.060	24.180	23.700	23.850	23.585	577,495
2010-07-29	24.020	24.870	23.590	24.390	24.119	1,015,465
2010-07-28	24.400	24.720	23.480	23.560	23.298	542,755
2010-07-27	25.090	25.180	24.470	24.490	24.218	438,754
2010-07-26	24.590	25.190	24.580	24.910	24.633	407,009
2010-07-23	23.280	24.500	23.140	24.450	24.178	377,901
2010-07-22	22.760	23.460	22.670	23.410	23.150	286,201
2010-07-21	22.880	22.960	22.470	22.540	22.289	309,755
2010-07-20	22.090	22.790	21.900	22.760	22.507	390,050
2010-07-19	22.880	23.080	22.260	22.330	22.082	486,428
2010-07-16	23.660	23.710	22.860	22.880	22.626	378,295
2010-07-15	24.140	24.210	23.520	23.760	23.496	476,231
2010-07-14	23.990	24.400	23.990	24.190	23.921	378,693
2010-07-13	24.050	24.330	23.950	24.150	23.882	400,647
2010-07-12	23.870	24.160	23.480	23.780	23.516	400,716
2010-07-09	23.040	23.910	23.040	23.910	23.644	277,003
2010-07-08	23.120	23.320	22.830	23.160	22.903	462,007
2010-07-07	22.040	23.020	21.970	22.950	22.695	457,576
2010-07-06	22.440	22.960	21.890	21.970	21.726	421,125
2010-07-02	22.140	22.520	21.940	22.230	21.983	340,581
2010-07-01	21.820	22.230	21.240	22.060	21.815	415,695
2010-06-30	22.020	22.640	21.710	21.790	21.548	344,195
2010-06-29	22.620	22.760	21.820	21.990	21.746	436,132
2010-06-28	22.950	23.310	22.780	22.910	22.655	229,241
2010-06-25	22.700	23.130	22.380	22.910	22.655	417,225
2010-06-24	22.800	23.150	22.610	22.640	22.388	240,131
2010-06-23	23.360	23.470	22.710	22.950	22.695	405,518
2010-06-22	24.140	24.610	23.420	23.440	23.179	262,727
2010-06-21	24.680	25.040	24.090	24.150	23.882	287,402
2010-06-18	24.610	25.060	24.270	24.320	24.050	644,580
2010-06-17	24.230	24.790	24.120	24.610	24.336	524,363
2010-06-16	23.880	24.300	23.650	24.050	23.783	376,657
2010-06-15	23.250	24.100	23.160	24.050	23.783	441,400
2010-06-14	22.410	23.290	22.410	22.990	22.734	480,935
2010-06-11	22.000	22.400	21.880	22.110	21.864	218,485
2010-06-10	21.720	22.420	21.720	22.090	21.844	542,105
2010-06-09	21.270	21.800	21.220	21.450	21.212	403,600
2010-06-08	21.050	21.250	20.370	21.150	20.915	406,235
2010-06-07	21.510	21.760	20.930	20.970	20.737	387,005
2010-06-04	22.340	22.350	21.490	21.520	21.281	406,666
2010-06-03	22.400	22.890	22.290	22.650	22.398	418,167
2010-06-02	22.010	22.570	21.580	22.550	22.299	507,648
2010-06-01	23.030	23.030	21.780	21.800	21.558	543,660
2010-05-28	22.940	23.380	22.800	23.200	22.942	592,466
2010-05-27	23.130	23.200	22.500	23.060	22.804	682,222
2010-05-26	22.640	23.080	22.440	22.830	22.576	717,330
2010-05-25	21.580	22.850	21.340	22.640	22.388	597,526
2010-05-24	21.940	22.400	21.760	22.000	21.755	283,109
2010-05-21	21.620	22.150	21.440	22.040	21.795	408,923
2010-05-20	22.160	22.680	21.780	21.790	21.548	495,622
2010-05-19	22.760	23.060	22.270	22.590	22.339	421,128
2010-05-18	22.880	23.280	22.570	22.770	22.497	366,932
2010-05-17	23.130	23.680	22.320	22.730	22.458	456,731
2010-05-14	23.370	23.450	22.790	22.980	22.705	328,654
2010-05-13	22.460	23.690	22.460	23.460	23.179	505,717
2010-05-12	22.210	22.740	22.130	22.580	22.309	498,718
2010-05-11	22.000	22.580	22.000	22.180	21.914	548,422

← NewerPage 69 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.