Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	22.610	22.680	21.780	22.190	21.924	494,529
2010-05-07	21.710	22.420	21.340	21.870	21.608	711,875
2010-05-06	21.930	22.270	20.330	22.000	21.736	684,649
2010-05-05	21.870	22.380	21.580	22.020	21.756	491,754
2010-05-04	21.060	22.080	20.970	21.950	21.687	523,727
2010-05-03	21.030	21.770	20.870	21.480	21.223	592,695
2010-04-30	22.030	22.110	21.060	21.060	20.808	578,423
2010-04-29	22.000	22.320	20.160	22.070	21.805	1,014,686
2010-04-28	25.240	25.310	24.180	24.220	23.930	370,332
2010-04-27	25.460	25.840	24.930	24.960	24.661	194,684
2010-04-26	25.760	25.870	25.400	25.610	25.303	132,007
2010-04-23	24.990	25.980	24.850	25.850	25.540	340,012
2010-04-22	24.780	25.100	24.630	24.990	24.690	219,613
2010-04-21	24.930	25.410	24.800	25.170	24.868	192,503
2010-04-20	25.020	25.370	24.900	24.990	24.690	246,004
2010-04-19	24.820	25.130	24.600	24.980	24.681	148,667
2010-04-16	25.330	25.560	24.940	25.000	24.700	173,902
2010-04-15	25.530	25.580	25.290	25.360	25.056	131,869
2010-04-14	25.440	25.590	25.326	25.530	25.224	143,453
2010-04-13	25.190	25.560	25.000	25.380	25.076	162,541
2010-04-12	25.300	25.380	24.910	25.170	24.868	150,951
2010-04-09	25.310	25.310	24.760	25.240	24.937	188,730
2010-04-08	25.150	25.680	24.890	25.310	25.007	215,350
2010-04-07	25.880	25.880	25.030	25.310	25.007	210,644
2010-04-06	25.850	26.270	25.850	25.930	25.619	292,447
2010-04-05	25.530	26.110	25.430	26.020	25.708	260,732
2010-04-01	25.470	25.780	24.980	25.480	25.175	310,284
2010-03-31	25.670	26.230	25.330	25.340	25.036	326,497
2010-03-30	25.600	26.050	25.500	25.680	25.372	345,132
2010-03-29	25.930	26.020	25.390	25.500	25.194	336,772
2010-03-26	26.330	26.510	25.740	25.770	25.461	282,809
2010-03-25	26.630	27.000	26.290	26.350	26.034	229,936
2010-03-24	26.280	26.820	26.280	26.570	26.252	220,471
2010-03-23	26.440	26.610	26.150	26.480	26.163	231,635
2010-03-22	25.340	26.570	25.340	26.460	26.143	260,624
2010-03-19	25.790	25.990	25.340	25.460	25.155	451,950
2010-03-18	25.950	26.207	25.630	25.660	25.352	238,173
2010-03-17	25.750	26.270	25.730	26.040	25.728	330,730
2010-03-16	25.050	25.720	24.920	25.610	25.303	352,359
2010-03-15	25.520	25.540	25.130	25.250	24.947	329,074
2010-03-12	25.240	25.570	24.990	25.470	25.165	459,459
2010-03-11	24.470	25.270	24.370	25.250	24.947	221,175
2010-03-10	24.510	24.790	24.260	24.710	24.414	225,498
2010-03-09	23.910	24.680	23.840	24.570	24.275	391,727
2010-03-08	24.350	24.500	24.060	24.100	23.811	240,552
2010-03-05	23.860	24.500	23.770	24.450	24.157	238,904
2010-03-04	23.620	23.940	23.610	23.650	23.367	216,071
2010-03-03	23.940	23.950	23.550	23.670	23.386	154,044
2010-03-02	23.850	23.880	23.590	23.800	23.515	288,124
2010-03-01	23.240	23.900	23.240	23.830	23.544	369,428
2010-02-26	23.050	23.050	22.650	22.960	22.685	268,636
2010-02-25	22.640	23.020	22.490	22.960	22.685	95,013
2010-02-24	22.620	23.224	22.620	23.020	22.744	161,119
2010-02-23	22.790	22.970	22.580	22.600	22.329	102,227
2010-02-22	22.680	22.960	22.680	22.880	22.606	310,222
2010-02-19	22.420	22.910	22.330	22.730	22.458	241,505
2010-02-18	21.980	22.420	21.890	22.410	22.141	212,829
2010-02-17	21.500	21.860	21.400	21.800	21.539	179,835
2010-02-16	21.190	21.460	20.850	21.460	21.183	145,173
2010-02-12	20.800	21.140	20.740	21.060	20.788	209,189

← NewerPage 70 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.