| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $2,005.00 | $2,217.60 | $1,477.12 | $1,541.62 | 34,465,985 |
2024 | $1,152.40 | $2,402.52 | $1,105.65 | $1,990.93 | 42,446,932 |
2023 | $608.65 | $1,185.42 | $575.39 | $1,164.01 | 53,030,553 |
2022 | $437.15 | $638.87 | $340.48 | $598.58 | 59,000,359 |
2021 | $511.99 | $553.97 | $342.89 | $433.67 | 60,629,345 |
2020 | $377.00 | $530.95 | $177.65 | $511.04 | 62,350,050 |
2019 | $184.16 | $380.49 | $178.42 | $374.68 | 57,519,557 |
2018 | $153.41 | $241.10 | $152.47 | $187.00 | 56,527,865 |
2017 | $119.80 | $159.92 | $118.93 | $153.20 | 38,470,625 |
2016 | $93.25 | $132.89 | $80.13 | $119.20 | 51,737,679 |
2015 | $72.48 | $97.43 | $69.32 | $94.10 | 48,331,018 |
2014 | $62.30 | $74.26 | $50.10 | $72.17 | 53,817,964 |
2013 | $42.80 | $63.28 | $41.15 | $62.64 | 42,893,929 |
2012 | $36.76 | $47.61 | $34.37 | $41.83 | 59,369,598 |
2011 | $23.36 | $38.22 | $19.91 | $35.60 | 91,625,077 |
2010 | $21.10 | $26.68 | $19.29 | $23.15 | 83,308,812 |
2009 | $16.60 | $24.12 | $9.60 | $21.03 | 110,047,867 |
2008 | $31.59 | $31.59 | $10.15 | $16.56 | 163,221,261 |
2007 | $39.25 | $40.85 | $31.39 | $31.46 | 174,052,295 |
2006 | $42.98 | $46.67 | $31.71 | $39.69 | 181,333,800 |
2005 | $35.50 | $47.21 | $31.39 | $43.04 | 110,809,100 |
2004 | $32.08 | $40.30 | $23.02 | $35.67 | 201,008,836 |
2003 | $27.58 | $41.82 | $27.13 | $31.80 | 210,258,133 |
2002 | $26.78 | $28.67 | $18.81 | $27.58 | 152,696,260 |
2001 | $14.52 | $30.02 | $12.97 | $27.08 | 91,461,517 |
Daily pricing data for Fair Isaac dates back to 7/22/1987, and may be incomplete.
