Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	18.450	18.730	18.260	18.630	18.369	346,910
2009-11-12	18.360	18.500	18.230	18.280	18.024	349,857
2009-11-11	18.270	18.430	18.045	18.370	18.113	357,381
2009-11-10	17.630	18.730	17.630	18.070	17.817	644,484
2009-11-09	18.750	19.065	18.735	19.000	18.734	334,235
2009-11-06	18.300	18.750	18.180	18.650	18.389	312,111
2009-11-05	18.770	18.770	18.200	18.560	18.300	562,165
2009-11-04	20.320	20.460	19.500	19.510	19.237	301,703
2009-11-03	19.840	20.360	19.800	20.310	20.026	194,494
2009-11-02	20.380	20.450	19.710	20.020	19.740	248,094
2009-10-30	21.260	21.300	20.195	20.330	20.046	343,134
2009-10-29	21.650	21.700	21.290	21.440	21.140	138,717
2009-10-28	21.980	22.140	21.340	21.370	21.071	154,285
2009-10-27	22.230	22.590	21.930	21.970	21.663	175,619
2009-10-26	22.260	22.990	22.000	22.180	21.870	267,082
2009-10-23	22.640	22.770	22.120	22.310	21.998	244,339
2009-10-22	22.145	22.780	22.060	22.620	22.303	170,411
2009-10-21	22.030	22.740	22.030	22.220	21.909	340,660
2009-10-20	22.610	22.610	21.940	22.090	21.781	146,575
2009-10-19	22.210	22.690	22.120	22.640	22.323	165,171
2009-10-16	22.330	22.565	21.870	22.210	21.899	159,055
2009-10-15	22.420	22.680	22.290	22.550	22.234	139,186
2009-10-14	22.590	22.590	22.220	22.530	22.215	165,296
2009-10-13	22.720	22.770	22.220	22.230	21.919	190,104
2009-10-12	22.890	23.080	22.530	22.680	22.363	100,926
2009-10-09	22.200	22.800	22.150	22.750	22.432	164,487
2009-10-08	21.900	22.290	21.600	22.250	21.939	1,183,052
2009-10-07	21.580	21.650	21.410	21.630	21.327	248,471
2009-10-06	21.790	21.790	21.440	21.580	21.278	238,982
2009-10-05	21.530	21.670	21.310	21.540	21.239	290,748
2009-10-02	21.010	21.460	21.010	21.370	21.071	308,550
2009-10-01	21.480	21.490	21.160	21.190	20.893	263,900
2009-09-30	21.630	21.770	21.230	21.490	21.189	333,996
2009-09-29	21.680	21.830	21.510	21.550	21.248	265,185
2009-09-28	21.360	21.870	21.160	21.730	21.426	198,198
2009-09-25	21.550	21.680	21.150	21.190	20.893	203,383
2009-09-24	21.980	22.070	21.540	21.650	21.347	409,128
2009-09-23	22.230	22.320	21.970	21.970	21.663	262,479
2009-09-22	22.070	22.270	21.940	22.230	21.919	402,524
2009-09-21	21.860	22.240	21.855	22.070	21.761	404,175
2009-09-18	22.270	22.280	21.890	22.200	21.889	645,774
2009-09-17	22.080	22.490	22.030	22.200	21.889	342,567
2009-09-16	22.000	22.190	21.730	22.130	21.820	365,017
2009-09-15	22.100	22.100	21.840	21.990	21.682	314,061
2009-09-14	22.090	22.120	21.830	22.080	21.771	305,076
2009-09-11	22.550	22.550	22.060	22.280	21.968	324,625
2009-09-10	22.280	22.640	21.910	22.570	22.254	155,701
2009-09-09	21.750	22.400	21.650	22.360	22.047	209,990
2009-09-08	21.710	22.000	21.440	21.740	21.436	175,250
2009-09-04	21.360	21.600	21.170	21.560	21.258	220,990
2009-09-03	21.430	21.440	20.680	21.430	21.110	762,596
2009-09-02	21.730	21.730	21.110	21.230	20.913	372,772
2009-09-01	22.050	22.730	21.450	21.750	21.426	498,312
2009-08-31	22.790	22.960	21.940	22.300	21.967	710,078
2009-08-28	23.920	24.060	23.120	23.320	22.972	281,094
2009-08-27	24.410	24.490	23.170	23.750	23.396	249,357
2009-08-26	24.020	24.470	23.950	24.220	23.859	203,616
2009-08-25	23.990	24.250	23.630	24.120	23.760	404,129
2009-08-24	24.170	24.330	23.860	23.960	23.603	505,271
2009-08-21	23.490	24.220	23.120	24.130	23.770	696,899

← NewerPage 72 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.