See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.79▼ 1.43%
← FICO stock page

Fair Isaac Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-06-1222.93023.23022.70022.81022.357279,113
2008-06-1123.35023.37022.76022.76022.308644,267
2008-06-1022.99023.43022.89023.37022.906465,717
2008-06-0923.85023.85022.87023.11022.651485,975
2008-06-0624.20024.26023.75023.85023.376333,721
2008-06-0524.52024.68023.99024.43023.945661,898
2008-06-0424.10024.66023.95024.37023.886311,408
2008-06-0324.16024.58023.94024.22023.739563,901
2008-06-0225.15025.17024.03024.29023.807458,226
2008-05-3024.97025.30024.73025.27024.768400,684
2008-05-2924.90025.25024.83024.98024.484550,568
2008-05-2825.20025.30024.76024.90024.405478,857
2008-05-2725.24025.64024.71025.14024.640850,877
2008-05-2325.50025.55025.13025.14024.640251,784
2008-05-2225.39025.95025.37025.57025.062285,220
2008-05-2125.32025.68025.30025.41024.905449,049
2008-05-2024.51025.39024.51025.32024.817361,669
2008-05-1924.86025.52024.60024.64024.150409,226
2008-05-1624.53025.17023.97025.16024.660225,038
2008-05-1524.27024.89024.07024.85024.356149,237
2008-05-1424.26024.86024.14024.27023.788529,237
2008-05-1323.69024.64023.69024.24023.758404,417
2008-05-1223.08023.66022.95023.61023.141469,959
2008-05-0922.92023.46022.92023.16022.680312,804
2008-05-0822.99023.33022.86023.18022.700429,354
2008-05-0723.56023.56022.75022.87022.396487,601
2008-05-0622.76023.72022.70023.48022.994681,957
2008-05-0524.28024.28022.69022.94022.4651,006,537
2008-05-0224.70024.72024.08024.53024.022586,805
2008-05-0124.64024.64023.59024.56024.051834,241
2008-04-3023.48025.10023.13024.77024.2571,109,705
2008-04-2925.13025.14021.75023.26022.7782,831,743
2008-04-2826.62026.63026.00026.43025.882604,817
2008-04-2526.58026.79026.07026.70026.147216,510
2008-04-2425.74026.95025.61026.56026.010342,831
2008-04-2325.21025.81025.06025.77025.236322,700
2008-04-2225.47025.47024.78025.09024.570393,741
2008-04-2125.50025.67025.26025.57025.040310,732
2008-04-1825.62025.80025.43025.64025.109260,667
2008-04-1725.20025.59025.12025.31024.786332,581
2008-04-1624.80025.36024.67625.25024.727334,791
2008-04-1524.70024.91024.47024.78024.267233,289
2008-04-1424.47024.82024.41024.53024.022365,553
2008-04-1124.88025.06024.30024.59024.081281,691
2008-04-1024.60025.45024.44025.12024.600355,989
2008-04-0924.91025.01024.59024.65024.139388,700
2008-04-0824.20025.18024.07024.93024.414497,661
2008-04-0724.78024.78024.04024.36023.855275,000
2008-04-0424.10024.56023.68024.38023.875369,212
2008-04-0323.67024.31023.39024.16023.659655,400
2008-04-0222.84023.93022.39023.63023.140955,100
2008-04-0121.52022.62021.40022.51022.044586,300
2008-03-3122.08022.09021.38021.52021.074939,885
2008-03-2822.85022.88022.14022.20021.740380,750
2008-03-2723.10023.15022.70422.87022.396391,900
2008-03-2623.06023.21022.69023.04022.563365,200
2008-03-2523.13023.32022.90023.17022.690658,044
2008-03-2422.18023.20022.16023.05022.572426,400
2008-03-2021.70022.15021.10022.06021.603426,600
2008-03-1922.23022.45021.72021.72021.270402,100
← NewerPage 78 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2004-03-113:2
2002-06-063:2
2001-06-053:2
1995-06-272:1

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.