Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	24.970	25.400	23.930	24.510	24.043	547,224
2008-09-05	24.010	24.250	23.300	24.140	23.660	589,641
2008-09-04	23.730	24.280	23.720	24.160	23.680	636,374
2008-09-03	23.490	24.320	23.340	23.960	23.484	444,213
2008-09-02	23.610	24.310	23.340	23.500	23.033	407,151
2008-08-29	23.270	23.450	23.100	23.100	22.641	512,984
2008-08-28	22.880	23.520	22.880	23.360	22.896	426,723
2008-08-27	22.710	23.220	22.710	22.990	22.533	419,552
2008-08-26	22.820	22.900	22.450	22.740	22.288	489,740
2008-08-25	23.340	23.340	22.790	22.830	22.376	259,153
2008-08-22	23.500	24.080	23.360	23.570	23.102	365,268
2008-08-21	23.410	23.570	22.730	23.240	22.778	744,617
2008-08-20	24.210	24.500	23.350	23.580	23.111	826,513
2008-08-19	26.105	26.490	24.290	24.390	23.905	760,075
2008-08-18	26.760	26.980	25.990	26.390	25.866	591,939
2008-08-15	26.540	26.860	26.190	26.670	26.140	576,270
2008-08-14	25.880	26.550	25.540	26.170	25.650	698,007
2008-08-13	25.280	26.320	25.140	25.980	25.464	721,700
2008-08-12	25.000	25.430	24.810	25.310	24.807	418,426
2008-08-11	24.190	25.340	24.090	24.890	24.395	551,893
2008-08-08	23.530	24.500	23.530	24.170	23.690	427,597
2008-08-07	23.250	24.100	23.120	23.520	23.053	469,168
2008-08-06	22.990	23.840	22.740	23.520	23.053	398,820
2008-08-05	22.010	23.060	21.770	23.010	22.553	563,502
2008-08-04	22.110	22.410	21.120	21.700	21.269	459,268
2008-08-01	22.200	22.460	21.470	22.300	21.857	646,227
2008-07-31	22.610	22.910	22.260	22.260	21.818	272,472
2008-07-30	23.260	23.430	22.410	22.830	22.376	574,960
2008-07-29	21.990	23.340	21.930	23.340	22.876	605,707
2008-07-28	22.490	22.490	21.760	21.910	21.475	408,668
2008-07-25	22.000	23.130	22.000	22.630	22.180	532,580
2008-07-24	20.240	23.490	20.240	22.060	21.622	877,790
2008-07-23	21.670	23.290	21.400	23.020	22.563	1,135,309
2008-07-22	21.070	21.930	20.850	21.700	21.269	584,884
2008-07-21	21.510	21.890	21.220	21.280	20.857	194,805
2008-07-18	21.370	21.630	21.000	21.550	21.122	366,670
2008-07-17	20.770	21.610	20.730	21.290	20.867	410,477
2008-07-16	19.620	20.770	19.410	20.720	20.308	531,463
2008-07-15	19.350	20.300	18.870	19.600	19.211	526,140
2008-07-14	20.150	20.390	19.530	19.560	19.171	373,991
2008-07-11	19.570	20.480	19.380	19.970	19.573	671,651
2008-07-10	19.450	20.240	19.450	19.840	19.446	478,887
2008-07-09	19.990	20.190	19.300	19.390	19.005	376,602
2008-07-08	18.930	19.970	18.930	19.960	19.563	518,454
2008-07-07	19.470	19.650	18.760	19.080	18.701	1,026,658
2008-07-03	20.880	20.900	19.370	19.370	18.985	692,922
2008-07-02	20.890	21.180	20.650	20.850	20.436	873,931
2008-07-01	20.340	20.920	20.060	20.840	20.426	976,879
2008-06-30	20.200	21.070	19.820	20.770	20.357	1,086,545
2008-06-27	20.720	21.070	20.160	20.310	19.906	4,185,971
2008-06-26	21.980	22.150	20.600	20.720	20.308	1,028,503
2008-06-25	22.060	22.730	21.720	22.350	21.906	286,945
2008-06-24	22.140	22.160	21.700	21.930	21.494	283,991
2008-06-23	22.850	22.990	22.140	22.140	21.700	215,473
2008-06-20	22.620	23.820	22.600	22.760	22.308	428,822
2008-06-19	23.320	23.700	22.930	23.560	23.092	357,212
2008-06-18	23.170	23.350	22.610	23.270	22.808	484,194
2008-06-17	23.130	23.960	23.130	23.480	23.013	453,187
2008-06-16	22.910	23.500	22.880	23.280	22.817	322,620
2008-06-13	23.100	23.410	22.850	23.070	22.612	380,461

← NewerPage 77 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.