Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	12.450	13.049	12.310	12.960	12.731	635,752
2008-12-01	13.790	13.800	12.330	12.440	12.220	480,492
2008-11-28	13.210	14.210	13.210	14.140	13.871	235,099
2008-11-26	12.690	13.750	12.440	13.570	13.311	744,679
2008-11-25	12.700	12.900	12.120	12.810	12.566	377,115
2008-11-24	11.610	12.800	11.580	12.620	12.380	433,145
2008-11-21	11.130	11.540	10.350	11.520	11.300	717,024
2008-11-20	11.320	12.290	10.930	10.940	10.732	540,863
2008-11-19	12.550	12.830	11.430	11.450	11.232	350,668
2008-11-18	12.970	13.080	12.040	12.530	12.291	598,794
2008-11-17	13.270	13.580	12.850	12.900	12.654	376,124
2008-11-14	14.250	14.550	13.280	13.420	13.164	442,592
2008-11-13	13.410	14.620	12.640	14.590	14.312	659,207
2008-11-12	13.910	13.920	13.020	13.040	12.792	396,407
2008-11-11	14.390	14.800	13.890	14.180	13.910	317,477
2008-11-10	15.320	15.680	14.510	14.640	14.361	503,023
2008-11-07	13.780	15.030	13.780	14.990	14.704	576,938
2008-11-06	14.370	15.820	13.890	13.920	13.655	1,050,763
2008-11-05	14.820	15.250	14.130	14.200	13.929	773,273
2008-11-04	15.770	16.040	14.900	15.010	14.724	766,248
2008-11-03	15.590	16.030	15.280	15.420	15.126	435,870
2008-10-31	15.300	16.570	14.970	15.590	15.293	920,157
2008-10-30	14.490	15.470	14.290	15.440	15.146	694,296
2008-10-29	13.800	14.750	13.780	14.150	13.880	611,431
2008-10-28	13.150	13.920	12.570	13.920	13.655	663,784
2008-10-27	13.600	13.610	12.830	12.830	12.586	414,136
2008-10-24	13.690	14.110	13.380	13.840	13.576	622,072
2008-10-23	15.080	15.110	13.700	14.300	14.027	643,345
2008-10-22	15.550	15.950	14.800	15.050	14.763	444,860
2008-10-21	15.950	16.680	15.890	16.220	15.911	418,404
2008-10-20	15.690	16.220	15.280	16.220	15.911	323,052
2008-10-17	14.560	16.170	14.560	15.430	15.136	777,924
2008-10-16	15.540	15.770	14.500	14.920	14.636	1,449,457
2008-10-15	16.350	16.440	15.500	15.500	15.205	626,814
2008-10-14	17.710	18.130	16.360	16.860	16.539	752,621
2008-10-13	16.580	17.580	16.040	17.580	17.245	562,995
2008-10-10	14.340	16.320	13.750	15.720	15.420	1,209,738
2008-10-09	16.300	16.600	15.040	15.040	14.753	804,778
2008-10-08	17.000	17.130	15.880	16.250	15.940	1,487,792
2008-10-07	18.550	18.780	17.120	17.130	16.804	882,200
2008-10-06	18.650	19.030	17.620	18.400	18.049	1,295,191
2008-10-03	21.280	21.410	19.050	19.210	18.844	912,778
2008-10-02	22.410	22.790	20.890	20.950	20.551	673,613
2008-10-01	22.900	23.400	22.280	22.570	22.140	632,325
2008-09-30	23.720	23.720	22.750	23.050	22.611	964,168
2008-09-29	23.990	24.400	22.790	23.250	22.807	1,401,181
2008-09-26	23.440	24.340	23.440	24.290	23.827	1,005,866
2008-09-25	24.020	24.450	23.920	23.990	23.533	526,635
2008-09-24	24.390	24.490	23.890	23.920	23.464	782,501
2008-09-23	24.840	25.280	24.140	24.350	23.886	591,358
2008-09-22	26.000	26.000	24.710	24.890	24.416	473,542
2008-09-19	25.850	27.840	25.300	26.000	25.504	1,605,397
2008-09-18	23.840	26.350	23.810	24.690	24.219	1,600,070
2008-09-17	24.440	24.490	23.240	23.660	23.209	973,409
2008-09-16	23.960	24.840	23.590	24.770	24.298	766,794
2008-09-15	24.240	25.290	24.210	24.570	24.102	618,252
2008-09-12	24.830	25.530	24.510	25.180	24.700	512,306
2008-09-11	24.190	25.430	24.090	25.080	24.602	370,178
2008-09-10	24.860	25.310	24.310	24.750	24.278	305,073
2008-09-09	24.450	25.660	24.450	24.700	24.229	736,381

← NewerPage 76 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.