Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	17.580	17.880	17.330	17.340	17.081	331,261
2009-05-26	16.690	17.870	16.550	17.730	17.466	365,712
2009-05-22	16.980	17.300	16.800	16.880	16.628	364,479
2009-05-21	16.900	17.070	16.650	16.910	16.638	528,280
2009-05-20	17.390	17.750	17.020	17.050	16.776	567,965
2009-05-19	17.160	17.490	17.020	17.250	16.973	378,646
2009-05-18	16.770	17.250	16.620	17.190	16.914	440,201
2009-05-15	16.460	16.930	16.460	16.590	16.323	303,335
2009-05-14	16.000	16.830	15.820	16.470	16.205	337,125
2009-05-13	16.580	16.580	15.790	15.860	15.605	386,463
2009-05-12	17.290	17.450	16.570	16.930	16.658	224,268
2009-05-11	17.530	17.530	17.070	17.230	16.953	251,195
2009-05-08	16.950	17.550	16.810	17.550	17.268	362,778
2009-05-07	17.380	17.720	16.440	16.660	16.392	346,635
2009-05-06	17.480	17.630	16.880	17.530	17.248	339,022
2009-05-05	17.210	17.480	17.090	17.340	17.061	404,079
2009-05-04	16.750	17.270	16.640	17.270	16.992	343,944
2009-05-01	16.440	16.790	16.330	16.540	16.274	325,168
2009-04-30	16.840	17.270	16.760	16.820	16.550	372,823
2009-04-29	16.240	17.030	15.620	16.810	16.540	416,010
2009-04-28	15.920	16.200	15.520	15.880	15.625	552,041
2009-04-27	15.800	17.080	15.660	16.950	16.677	804,188
2009-04-24	15.400	16.170	15.220	16.010	15.753	698,754
2009-04-23	15.340	15.630	14.660	15.270	15.024	846,188
2009-04-22	14.950	15.650	14.560	15.190	14.946	684,978
2009-04-21	14.390	15.270	14.120	15.130	14.887	815,360
2009-04-20	17.560	17.560	14.500	14.500	14.267	1,127,221
2009-04-17	17.330	18.330	17.160	18.240	17.947	567,241
2009-04-16	16.250	17.470	16.230	17.360	17.081	484,117
2009-04-15	15.990	16.280	15.790	16.140	15.881	341,172
2009-04-14	16.360	16.400	15.700	16.070	15.812	345,250
2009-04-13	16.540	16.730	16.180	16.640	16.372	299,977
2009-04-09	15.730	16.690	15.560	16.650	16.382	456,290
2009-04-08	15.150	15.540	15.120	15.330	15.084	423,315
2009-04-07	15.450	15.450	14.970	15.090	14.847	653,791
2009-04-06	15.200	15.540	14.930	15.510	15.261	476,771
2009-04-03	15.020	15.390	14.950	15.350	15.103	254,507
2009-04-02	14.530	15.630	14.530	15.210	14.965	470,353
2009-04-01	13.810	14.470	13.630	14.150	13.923	372,633
2009-03-31	13.620	14.490	13.580	14.070	13.844	457,271
2009-03-30	13.590	13.950	13.220	13.440	13.224	405,630
2009-03-27	14.730	14.900	14.040	14.190	13.962	410,929
2009-03-26	14.350	14.980	14.340	14.970	14.729	461,461
2009-03-25	13.420	14.430	13.420	14.180	13.952	545,127
2009-03-24	13.390	13.650	13.320	13.350	13.135	375,271
2009-03-23	13.080	13.770	12.830	13.600	13.381	661,939
2009-03-20	13.470	13.550	12.670	12.720	12.515	609,116
2009-03-19	13.650	13.760	13.240	13.340	13.126	519,597
2009-03-18	13.240	13.620	12.980	13.440	13.224	596,391
2009-03-17	12.890	13.240	12.730	13.240	13.027	447,217
2009-03-16	13.300	13.570	12.830	12.860	12.653	417,043
2009-03-13	13.170	13.460	12.970	13.120	12.909	469,141
2009-03-12	12.710	13.360	12.540	13.280	13.066	567,389
2009-03-11	12.770	13.220	12.570	12.690	12.486	501,876
2009-03-10	11.560	12.830	11.480	12.770	12.565	1,047,388
2009-03-09	10.400	11.470	10.400	11.140	10.961	829,592
2009-03-06	9.990	10.250	9.760	10.090	9.928	465,832
2009-03-05	10.310	10.430	9.860	9.900	9.741	483,383
2009-03-04	10.380	10.880	10.190	10.660	10.489	424,442
2009-03-03	10.660	10.740	10.180	10.240	10.075	380,766

← NewerPage 74 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.