Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	22.410	23.450	22.400	23.360	23.012	555,223
2009-08-19	21.340	22.550	21.040	22.510	22.174	346,132
2009-08-18	21.200	22.250	21.010	22.160	21.830	415,115
2009-08-17	21.810	22.000	21.000	21.320	21.002	648,821
2009-08-14	22.420	22.420	22.000	22.280	21.948	422,524
2009-08-13	21.980	22.390	21.841	22.390	22.056	540,236
2009-08-12	21.170	22.380	21.110	21.820	21.495	691,017
2009-08-11	21.560	21.560	21.100	21.300	20.982	430,206
2009-08-10	21.300	21.800	20.890	21.600	21.278	452,987
2009-08-07	20.990	21.660	20.840	21.550	21.229	408,102
2009-08-06	20.270	20.930	20.080	20.700	20.391	560,440
2009-08-05	20.580	20.580	20.040	20.280	19.978	480,295
2009-08-04	19.550	20.600	19.540	20.600	20.293	651,491
2009-08-03	19.310	19.770	18.970	19.720	19.426	533,020
2009-07-31	18.830	19.450	18.830	19.190	18.904	498,517
2009-07-30	18.750	19.050	18.550	18.920	18.638	594,879
2009-07-29	18.230	18.600	18.230	18.450	18.175	299,438
2009-07-28	17.920	18.520	17.920	18.480	18.204	597,746
2009-07-27	17.890	18.256	17.830	17.920	17.653	422,740
2009-07-24	17.850	17.930	17.560	17.800	17.535	338,960
2009-07-23	16.200	18.440	16.060	18.080	17.810	1,939,410
2009-07-22	15.340	16.050	15.230	15.810	15.574	749,664
2009-07-21	15.280	15.450	15.080	15.430	15.200	347,904
2009-07-20	15.060	15.250	14.980	15.130	14.904	393,884
2009-07-17	14.640	14.980	14.550	14.980	14.757	722,850
2009-07-16	14.160	14.750	14.160	14.740	14.520	561,409
2009-07-15	14.350	14.370	14.040	14.190	13.978	731,044
2009-07-14	14.160	14.330	13.940	14.100	13.890	722,785
2009-07-13	14.050	14.250	13.680	14.190	13.978	571,539
2009-07-10	13.820	14.200	13.820	14.040	13.831	253,128
2009-07-09	14.220	14.220	13.810	13.880	13.673	459,094
2009-07-08	14.480	14.550	13.940	14.000	13.791	345,802
2009-07-07	14.630	14.750	14.260	14.320	14.106	298,191
2009-07-06	14.960	15.070	14.490	14.690	14.471	243,491
2009-07-02	15.480	15.480	14.980	14.980	14.757	173,195
2009-07-01	15.670	16.000	15.570	15.830	15.594	209,177
2009-06-30	15.490	15.820	15.370	15.460	15.229	279,683
2009-06-29	15.510	15.690	15.331	15.410	15.180	347,709
2009-06-26	15.250	15.840	15.250	15.700	15.466	646,224
2009-06-25	15.130	15.420	15.000	15.400	15.170	270,340
2009-06-24	15.180	15.350	15.080	15.310	15.082	313,760
2009-06-23	15.150	15.470	15.150	15.160	14.934	324,446
2009-06-22	15.510	15.910	15.130	15.130	14.904	455,061
2009-06-19	16.090	16.090	15.470	15.620	15.387	583,355
2009-06-18	15.820	15.980	15.600	15.830	15.594	497,585
2009-06-17	15.840	16.120	15.600	15.870	15.633	371,202
2009-06-16	16.390	16.450	15.750	15.760	15.525	345,485
2009-06-15	16.770	16.890	16.100	16.230	15.988	313,192
2009-06-12	16.960	17.050	16.350	17.000	16.746	286,933
2009-06-11	17.110	17.350	16.950	17.060	16.806	586,369
2009-06-10	17.750	17.750	16.580	17.000	16.746	519,441
2009-06-09	18.070	18.150	17.690	17.720	17.456	343,707
2009-06-08	18.370	18.370	17.870	18.070	17.801	230,693
2009-06-05	18.390	18.600	18.160	18.370	18.096	284,562
2009-06-04	18.140	18.460	18.040	18.260	17.988	228,098
2009-06-03	18.180	18.380	17.900	18.110	17.840	311,367
2009-06-02	18.330	18.500	18.050	18.360	18.086	514,292
2009-06-01	17.920	18.550	17.870	18.350	18.076	640,489
2009-05-29	17.450	17.580	17.110	17.580	17.318	402,760
2009-05-28	17.440	17.766	16.970	17.320	17.062	522,030

← NewerPage 73 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.