Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	10.670	10.790	10.410	10.480	10.312	570,523
2009-02-27	10.600	11.330	10.410	10.950	10.774	418,253
2009-02-26	11.090	11.140	10.720	10.740	10.567	377,753
2009-02-25	11.270	11.310	10.620	10.900	10.725	393,118
2009-02-24	10.870	11.490	10.750	11.360	11.177	425,104
2009-02-23	11.370	11.430	10.764	10.790	10.617	453,633
2009-02-20	11.330	11.620	10.930	11.240	11.059	602,985
2009-02-19	12.290	12.290	11.500	11.600	11.414	451,337
2009-02-18	11.770	12.070	11.500	11.960	11.768	580,971
2009-02-17	11.790	11.990	11.670	11.750	11.561	700,817
2009-02-13	12.360	12.670	12.200	12.250	12.053	534,699
2009-02-12	12.290	12.430	11.960	12.380	12.161	687,285
2009-02-11	12.690	12.830	12.380	12.510	12.289	377,728
2009-02-10	13.050	13.390	12.530	12.590	12.368	499,481
2009-02-09	13.340	13.460	13.000	13.160	12.928	544,936
2009-02-06	12.990	13.630	12.930	13.540	13.301	540,243
2009-02-05	13.090	13.230	12.758	12.990	12.761	689,272
2009-02-04	13.270	13.430	12.860	13.140	12.908	561,554
2009-02-03	13.250	13.430	12.610	13.260	13.026	682,669
2009-02-02	12.500	13.290	12.380	13.220	12.986	710,262
2009-01-30	13.300	13.630	12.580	12.700	12.476	804,337
2009-01-29	14.590	14.750	12.990	13.110	12.878	2,379,103
2009-01-28	15.260	16.100	15.260	16.030	15.747	849,874
2009-01-27	14.830	15.490	14.830	15.250	14.981	259,800
2009-01-26	14.690	15.350	14.540	14.820	14.558	506,714
2009-01-23	14.620	15.160	14.400	14.760	14.499	442,878
2009-01-22	15.310	15.320	14.650	14.870	14.607	603,532
2009-01-21	15.140	15.730	14.810	15.680	15.403	361,906
2009-01-20	15.440	15.890	14.890	14.890	14.627	485,315
2009-01-16	15.980	16.190	15.100	15.790	15.511	439,683
2009-01-15	15.350	15.870	14.750	15.700	15.423	442,086
2009-01-14	15.650	15.740	15.110	15.410	15.138	561,661
2009-01-13	15.560	16.010	15.500	15.860	15.580	562,767
2009-01-12	15.580	15.890	15.290	15.560	15.285	608,576
2009-01-09	15.960	16.070	15.210	15.490	15.216	475,742
2009-01-08	14.520	16.170	14.520	16.030	15.747	605,636
2009-01-07	16.560	16.990	16.390	16.540	16.248	567,625
2009-01-06	16.690	17.320	16.690	16.920	16.621	444,378
2009-01-05	17.170	17.170	16.500	16.720	16.425	378,654
2009-01-02	16.900	17.320	16.460	17.250	16.945	528,067
2008-12-31	15.520	17.180	15.520	16.860	16.562	771,134
2008-12-30	14.630	15.500	14.370	15.470	15.197	520,262
2008-12-29	14.480	15.130	14.280	14.460	14.205	366,351
2008-12-26	14.220	14.640	14.040	14.620	14.362	160,508
2008-12-24	14.050	14.290	13.810	14.130	13.880	198,270
2008-12-23	14.630	14.910	13.970	14.150	13.900	635,560
2008-12-22	14.760	14.760	13.710	14.220	13.969	401,039
2008-12-19	14.560	15.230	14.180	14.720	14.460	890,454
2008-12-18	13.970	14.540	13.750	14.160	13.910	445,660
2008-12-17	13.900	14.500	13.710	14.220	13.969	385,394
2008-12-16	13.400	14.210	13.390	14.020	13.772	532,199
2008-12-15	14.240	14.340	12.910	13.220	12.986	380,446
2008-12-12	13.610	14.540	13.180	14.280	14.028	428,289
2008-12-11	14.460	14.980	13.950	14.120	13.871	381,428
2008-12-10	14.570	15.200	14.350	14.620	14.362	313,074
2008-12-09	14.570	15.150	13.950	14.470	14.214	496,038
2008-12-08	13.590	14.685	13.590	14.360	14.106	512,643
2008-12-05	13.030	13.320	12.230	13.270	13.036	617,944
2008-12-04	13.520	13.970	12.620	12.950	12.721	375,639
2008-12-03	12.680	13.790	12.480	13.720	13.478	448,187

← NewerPage 75 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.