Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	20.620	21.030	20.490	21.010	20.739	258,102
2010-02-10	20.810	20.954	20.590	20.740	20.472	255,658
2010-02-09	20.230	21.070	20.050	20.860	20.591	328,351
2010-02-08	20.320	20.320	19.540	19.950	19.693	477,974
2010-02-05	20.590	20.620	19.820	20.470	20.206	455,211
2010-02-04	21.510	21.530	20.550	20.620	20.354	359,093
2010-02-03	21.630	22.050	21.500	21.530	21.252	217,262
2010-02-02	22.000	22.170	21.600	21.770	21.489	201,599
2010-02-01	22.200	22.200	21.610	22.010	21.726	278,667
2010-01-29	22.370	22.650	21.930	21.930	21.647	442,917
2010-01-28	22.700	22.700	21.860	22.210	21.923	335,580
2010-01-27	22.930	23.190	22.226	22.690	22.397	391,377
2010-01-26	22.350	23.195	22.200	22.920	22.624	792,236
2010-01-25	22.050	22.400	21.960	22.350	22.062	376,238
2010-01-22	22.070	22.530	21.690	21.890	21.607	227,684
2010-01-21	22.590	22.930	22.030	22.040	21.756	317,068
2010-01-20	22.580	22.690	22.110	22.610	22.318	494,017
2010-01-19	21.990	22.770	21.990	22.760	22.466	397,321
2010-01-15	22.130	22.180	21.680	22.060	21.775	351,357
2010-01-14	21.890	22.130	21.820	22.000	21.716	143,749
2010-01-13	21.550	22.110	21.410	21.910	21.627	321,153
2010-01-12	21.400	21.610	21.360	21.540	21.262	368,410
2010-01-11	21.600	21.720	21.460	21.520	21.242	131,161
2010-01-08	21.550	21.660	21.440	21.510	21.232	240,541
2010-01-07	21.500	21.610	21.490	21.550	21.272	182,823
2010-01-06	21.450	21.680	21.430	21.530	21.252	208,965
2010-01-05	21.550	21.605	21.450	21.460	21.183	205,469
2010-01-04	21.380	21.770	21.380	21.650	21.371	304,098
2009-12-31	21.550	21.700	21.310	21.310	21.035	247,669
2009-12-30	21.370	21.640	21.270	21.510	21.232	172,185
2009-12-29	21.370	21.600	21.180	21.490	21.213	139,542
2009-12-28	21.490	21.500	21.290	21.370	21.094	226,321
2009-12-24	21.140	21.510	20.950	21.510	21.232	104,734
2009-12-23	20.930	21.250	20.880	21.120	20.847	273,844
2009-12-22	21.160	21.160	20.860	20.980	20.709	247,506
2009-12-21	20.250	21.150	20.180	21.010	20.739	319,390
2009-12-18	20.230	20.740	20.120	20.310	20.048	651,635
2009-12-17	20.170	20.250	19.940	20.020	19.762	525,117
2009-12-16	19.910	20.250	19.840	20.190	19.929	512,437
2009-12-15	19.020	20.060	19.020	19.750	19.495	472,667
2009-12-14	19.420	20.060	19.350	20.060	19.801	356,122
2009-12-11	18.570	19.360	18.550	19.320	19.071	287,165
2009-12-10	19.100	19.280	18.450	18.540	18.301	391,524
2009-12-09	19.020	19.060	18.580	18.940	18.696	345,157
2009-12-08	18.870	19.270	18.490	19.140	18.893	285,723
2009-12-07	18.980	19.310	18.980	19.110	18.863	195,927
2009-12-04	18.560	19.150	18.470	19.060	18.814	304,584
2009-12-03	18.690	18.910	18.230	18.250	18.014	311,997
2009-12-02	18.190	18.910	18.100	18.600	18.360	386,010
2009-12-01	18.420	18.530	18.070	18.170	17.916	557,626
2009-11-30	18.490	18.570	17.700	18.250	17.995	437,549
2009-11-27	18.630	18.889	18.520	18.670	18.409	93,222
2009-11-25	19.490	19.490	19.180	19.270	19.000	151,467
2009-11-24	19.480	19.510	18.960	19.420	19.148	257,561
2009-11-23	18.960	19.500	18.870	19.360	19.089	279,956
2009-11-20	18.630	18.830	18.540	18.710	18.448	258,679
2009-11-19	18.980	19.000	18.550	18.770	18.507	410,806
2009-11-18	18.650	18.830	18.050	18.800	18.537	351,785
2009-11-17	19.350	19.350	18.860	18.940	18.675	132,101
2009-11-16	18.730	19.600	18.730	19.460	19.188	406,899

← NewerPage 71 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.