5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
-10.01%
6 MONTH PERFORMANCE
-4.49%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
+46.72%
Fair Isaac Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1,874.09 | $1,835.24 (-2.07%) | $1,874.09 | $1,811.96 | 140,030 | $44.74 B |
| 03/27/2025 | $1,886.72 | $1,872.28 (-0.77%) | $1,890.46 | $1,849.99 | 88,846 | $45.64 B |
| 03/26/2025 | $1,919.64 | $1,887.00 (-1.7%) | $1,919.64 | $1,865.55 | 129,000 | $46.00 B |
| 03/25/2025 | $1,897.00 | $1,919.64 (1.19%) | $1,925.00 | $1,893.28 | 142,984 | $46.80 B |
| 03/24/2025 | $1,886.54 | $1,897.66 (0.59%) | $1,906.92 | $1,879.15 | 166,036 | $46.26 B |
| 03/21/2025 | $1,841.84 | $1,853.29 (0.62%) | $1,859.70 | $1,818.35 | 216,000 | $45.18 B |
| 03/20/2025 | $1,849.96 | $1,853.46 (0.19%) | $1,880.09 | $1,849.09 | 141,542 | $45.18 B |
| 03/19/2025 | $1,827.43 | $1,872.99 (2.49%) | $1,885.47 | $1,824.93 | 154,320 | $45.66 B |
| 03/18/2025 | $1,836.77 | $1,813.61 (-1.26%) | $1,851.44 | $1,794.07 | 131,345 | $44.21 B |
| 03/17/2025 | $1,797.89 | $1,845.85 (2.67%) | $1,872.31 | $1,797.89 | 200,600 | $45.00 B |
| 03/14/2025 | $1,759.00 | $1,799.90 (2.33%) | $1,814.68 | $1,757.53 | 145,900 | $43.88 B |
| 03/13/2025 | $1,770.00 | $1,743.54 (-1.49%) | $1,770.00 | $1,720.58 | 159,300 | $42.50 B |
| 03/12/2025 | $1,756.02 | $1,779.00 (1.31%) | $1,792.16 | $1,731.41 | 266,036 | $43.37 B |
| 03/11/2025 | $1,695.35 | $1,722.85 (1.62%) | $1,751.37 | $1,676.86 | 280,418 | $42.00 B |
| 03/10/2025 | $1,790.61 | $1,695.35 (-5.32%) | $1,790.61 | $1,688.80 | 279,057 | $41.33 B |
| 03/07/2025 | $1,819.61 | $1,834.13 (0.8%) | $1,859.76 | $1,767.20 | 213,628 | $44.71 B |
| 03/06/2025 | $1,833.73 | $1,816.51 (-0.94%) | $1,874.65 | $1,809.85 | 183,306 | $44.28 B |
| 03/05/2025 | $1,870.80 | $1,873.01 (0.12%) | $1,887.36 | $1,856.52 | 196,918 | $45.66 B |
| 03/04/2025 | $1,848.59 | $1,871.03 (1.21%) | $1,919.60 | $1,846.05 | 247,500 | $45.61 B |
| 03/03/2025 | $1,890.06 | $1,864.88 (-1.33%) | $1,914.50 | $1,851.82 | 215,210 | $45.46 B |
| 02/28/2025 | $1,832.90 | $1,886.35 (2.92%) | $1,886.35 | $1,832.90 | 248,509 | $45.99 B |
| 02/27/2025 | $1,870.00 | $1,836.18 (-1.81%) | $1,895.31 | $1,827.58 | 149,600 | $44.76 B |
| 02/26/2025 | $1,875.00 | $1,869.97 (-0.27%) | $1,924.32 | $1,862.66 | 223,043 | $45.59 B |
| 02/25/2025 | $1,729.67 | $1,816.76 (5.04%) | $1,822.95 | $1,715.27 | 251,706 | $44.29 B |
| 02/24/2025 | $1,703.77 | $1,732.20 (1.67%) | $1,740.00 | $1,679.69 | 183,919 | $42.23 B |
| 02/21/2025 | $1,724.40 | $1,698.11 (-1.52%) | $1,724.40 | $1,687.20 | 157,642 | $41.40 B |
| 02/20/2025 | $1,740.05 | $1,725.54 (-0.83%) | $1,744.52 | $1,706.97 | 149,400 | $42.07 B |
| 02/19/2025 | $1,794.24 | $1,755.26 (-2.17%) | $1,794.24 | $1,745.29 | 200,400 | $42.79 B |
| 02/18/2025 | $1,789.00 | $1,794.24 (0.29%) | $1,800.29 | $1,770.57 | 124,443 | $43.74 B |
| 02/14/2025 | $1,800.00 | $1,799.19 (-0.05%) | $1,816.43 | $1,789.44 | 99,662 | $43.86 B |
| 02/13/2025 | $1,785.08 | $1,802.79 (0.99%) | $1,812.60 | $1,761.46 | 149,614 | $43.95 B |
| 02/12/2025 | $1,772.31 | $1,767.41 (-0.28%) | $1,792.60 | $1,755.62 | 212,300 | $43.09 B |
| 02/11/2025 | $1,861.27 | $1,797.17 (-3.44%) | $1,861.27 | $1,790.16 | 194,653 | $43.81 B |
| 02/10/2025 | $1,870.00 | $1,857.35 (-0.68%) | $1,875.00 | $1,851.86 | 213,752 | $45.28 B |
| 02/07/2025 | $1,888.68 | $1,858.86 (-1.58%) | $1,889.08 | $1,813.13 | 179,000 | $45.32 B |
| 02/06/2025 | $1,847.80 | $1,887.30 (2.14%) | $1,892.20 | $1,841.20 | 325,323 | $46.01 B |
| 02/05/2025 | $1,649.34 | $1,847.80 (12.03%) | $1,890.34 | $1,610.40 | 660,365 | $45.05 B |
| 02/04/2025 | $1,816.63 | $1,809.70 (-0.38%) | $1,829.67 | $1,791.99 | 242,400 | $44.12 B |
| 02/03/2025 | $1,832.42 | $1,827.96 (-0.24%) | $1,846.05 | $1,794.20 | 266,919 | $44.56 B |
| 01/31/2025 | $1,876.11 | $1,873.56 (-0.14%) | $1,903.79 | $1,866.05 | 199,166 | $45.67 B |
| 01/30/2025 | $1,872.69 | $1,866.42 (-0.33%) | $1,884.85 | $1,859.52 | 120,706 | $45.50 B |
| 01/29/2025 | $1,850.00 | $1,860.21 (0.55%) | $1,867.13 | $1,837.11 | 179,159 | $45.35 B |
| 01/28/2025 | $1,830.51 | $1,851.10 (1.12%) | $1,883.62 | $1,820.00 | 214,126 | $45.13 B |
| 01/27/2025 | $1,802.02 | $1,842.64 (2.25%) | $1,842.65 | $1,787.57 | 275,659 | $44.92 B |
| 01/24/2025 | $1,855.33 | $1,814.85 (-2.18%) | $1,865.12 | $1,800.67 | 400,791 | $44.24 B |
| 01/23/2025 | $1,880.32 | $1,854.60 (-1.37%) | $1,880.32 | $1,831.23 | 405,658 | $45.21 B |
| 01/22/2025 | $1,918.09 | $1,880.32 (-1.97%) | $1,918.09 | $1,842.19 | 283,200 | $45.84 B |
| 01/21/2025 | $1,910.04 | $1,894.19 (-0.83%) | $1,916.59 | $1,876.89 | 381,345 | $46.18 B |
| 01/17/2025 | $2,007.95 | $1,900.54 (-5.35%) | $2,007.95 | $1,876.17 | 362,520 | $46.33 B |
| 01/16/2025 | $2,034.69 | $1,969.68 (-3.2%) | $2,066.68 | $1,963.54 | 197,826 | $48.02 B |
| 01/15/2025 | $2,016.97 | $2,030.47 (0.67%) | $2,030.47 | $1,983.35 | 238,165 | $49.50 B |
| 01/14/2025 | $1,928.65 | $1,949.53 (1.08%) | $1,961.56 | $1,925.37 | 99,500 | $47.53 B |
| 01/13/2025 | $1,889.64 | $1,911.98 (1.18%) | $1,915.35 | $1,881.28 | 120,578 | $46.61 B |
| 01/10/2025 | $1,944.68 | $1,917.63 (-1.39%) | $1,944.68 | $1,908.00 | 111,501 | $46.75 B |
| 01/08/2025 | $1,925.25 | $1,964.42 (2.03%) | $1,969.22 | $1,924.48 | 165,506 | $47.89 B |
| 01/07/2025 | $1,968.01 | $1,935.16 (-1.67%) | $1,970.14 | $1,923.42 | 139,900 | $47.18 B |
| 01/06/2025 | $1,976.09 | $1,968.01 (-0.41%) | $1,980.05 | $1,944.42 | 186,427 | $47.98 B |
| 01/03/2025 | $2,003.11 | $1,966.26 (-1.84%) | $2,020.00 | $1,958.95 | 197,200 | $47.93 B |
| 01/02/2025 | $2,005.00 | $1,995.92 (-0.45%) | $2,029.00 | $1,985.19 | 160,140 | $48.66 B |
| 12/31/2024 | $2,012.67 | $1,990.93 (-1.08%) | $2,012.67 | $1,974.41 | 168,427 | $48.53 B |
| 12/30/2024 | $2,007.27 | $2,013.65 (0.32%) | $2,031.50 | $1,981.00 | 105,200 | $49.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
