Fair Isaac Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	20.960	22.260	20.930	22.160	21.701	431,595
2008-03-17	21.330	21.490	20.700	20.830	20.398	556,000
2008-03-14	22.870	22.880	21.500	21.910	21.456	583,500
2008-03-13	22.420	22.760	22.110	22.600	22.132	416,600
2008-03-12	22.820	23.000	22.380	22.760	22.288	240,000
2008-03-11	23.000	23.000	22.240	22.650	22.181	302,100
2008-03-10	22.460	22.970	22.260	22.440	21.975	290,600
2008-03-07	22.470	22.930	22.230	22.410	21.946	390,000
2008-03-06	23.030	23.170	22.720	22.770	22.298	403,643
2008-03-05	22.630	23.200	22.500	23.180	22.700	398,100
2008-03-04	22.430	22.680	22.360	22.490	22.024	458,900
2008-03-03	23.100	23.120	22.390	22.670	22.200	469,272
2008-02-29	23.410	23.630	23.120	23.200	22.719	576,093
2008-02-28	24.350	24.500	23.590	23.830	23.336	449,830
2008-02-27	24.270	24.610	24.070	24.530	24.022	371,300
2008-02-26	24.000	24.670	23.920	24.370	23.865	402,100
2008-02-25	23.850	24.140	23.370	24.040	23.542	519,700
2008-02-22	24.510	24.510	23.230	23.940	23.444	484,800
2008-02-21	24.900	25.090	24.390	24.480	23.973	497,422
2008-02-20	24.480	24.730	24.120	24.710	24.198	369,789
2008-02-19	24.950	25.000	24.290	24.440	23.934	421,783
2008-02-15	24.950	24.960	24.540	24.750	24.237	356,200
2008-02-14	25.360	25.360	24.990	25.060	24.521	424,200
2008-02-13	25.290	25.300	25.030	25.220	24.678	424,781
2008-02-12	24.560	25.190	24.250	25.060	24.521	709,812
2008-02-11	24.320	24.520	23.840	24.380	23.856	665,000
2008-02-08	24.510	24.730	24.050	24.420	23.895	548,651
2008-02-07	24.640	24.950	24.420	24.640	24.110	505,300
2008-02-06	25.330	25.490	24.720	24.750	24.218	627,500
2008-02-05	25.270	25.370	25.040	25.250	24.707	635,434
2008-02-04	25.800	25.890	25.450	25.690	25.138	482,000
2008-02-01	25.650	25.840	24.790	25.770	25.216	673,900
2008-01-31	25.560	25.690	25.130	25.500	24.952	886,395
2008-01-30	25.610	25.810	25.550	25.750	25.196	2,736,700
2008-01-29	24.330	25.990	24.140	25.800	25.245	1,672,054
2008-01-28	23.430	24.080	23.100	24.080	23.562	1,046,680
2008-01-25	23.530	23.750	23.020	23.690	23.181	1,389,615
2008-01-24	22.280	23.560	21.920	23.320	22.819	1,497,408
2008-01-23	21.800	22.480	21.190	22.020	21.547	1,781,951
2008-01-22	21.650	22.730	21.590	22.060	21.586	980,900
2008-01-18	22.620	22.960	22.150	22.600	22.114	1,125,942
2008-01-17	23.640	23.690	22.300	22.560	22.075	1,745,840
2008-01-16	22.860	24.450	22.650	23.690	23.181	2,130,017
2008-01-15	26.500	26.500	22.850	22.910	22.417	5,129,010
2008-01-14	28.550	28.800	28.260	28.340	27.731	642,115
2008-01-11	28.290	28.660	27.500	28.490	27.877	1,036,600
2008-01-10	28.010	28.790	27.870	28.460	27.848	606,400
2008-01-09	29.030	29.160	28.040	28.140	27.535	1,615,113
2008-01-08	30.330	30.330	29.120	29.150	28.523	663,200
2008-01-07	30.490	30.730	29.950	30.140	29.492	486,900
2008-01-04	30.380	30.680	30.150	30.460	29.805	971,100
2008-01-03	31.550	31.550	30.600	30.730	30.069	779,062
2008-01-02	32.280	32.280	31.320	31.440	30.764	630,600

← NewerPage 79 of 79 · 4,733 trading days

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.