-
5 DAY PERFORMANCE
+3.92% -
1 MONTH PERFORMANCE
+7.73% -
3 MONTH PERFORMANCE
+34.32% -
6 MONTH PERFORMANCE
+54.13% -
YEAR-TO-DATE PERFORMANCE
+60.46% -
1 YEAR PERFORMANCE
+109.54%
Fair Isaac Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $1,868.29 | $1,868.96 (0.04%) | $1,886.23 | $1,858.50 | 132,500 | $46.06 B |
| 09/12/2024 | $1,840.75 | $1,862.08 (1.16%) | $1,863.44 | $1,822.24 | 110,850 | $45.89 B |
| 09/11/2024 | $1,792.00 | $1,834.23 (2.36%) | $1,836.77 | $1,764.01 | 133,833 | $45.21 B |
| 09/10/2024 | $1,783.78 | $1,797.28 (0.76%) | $1,798.61 | $1,760.83 | 100,323 | $44.30 B |
| 09/09/2024 | $1,749.03 | $1,776.49 (1.57%) | $1,795.20 | $1,749.03 | 144,400 | $43.78 B |
| 09/06/2024 | $1,771.10 | $1,734.01 (-2.09%) | $1,779.00 | $1,732.12 | 156,300 | $42.74 B |
| 09/05/2024 | $1,742.20 | $1,757.14 (0.86%) | $1,759.63 | $1,727.07 | 98,920 | $43.31 B |
| 09/04/2024 | $1,677.47 | $1,751.25 (4.4%) | $1,758.78 | $1,677.47 | 158,668 | $43.16 B |
| 09/03/2024 | $1,730.61 | $1,688.41 (-2.44%) | $1,769.02 | $1,679.54 | 183,117 | $41.61 B |
| 08/30/2024 | $1,722.84 | $1,730.27 (0.43%) | $1,730.27 | $1,696.87 | 119,526 | $42.64 B |
| 08/29/2024 | $1,730.00 | $1,713.29 (-0.97%) | $1,750.35 | $1,710.05 | 126,300 | $42.23 B |
| 08/28/2024 | $1,723.37 | $1,722.35 (-0.06%) | $1,725.17 | $1,702.03 | 105,387 | $42.45 B |
| 08/27/2024 | $1,701.55 | $1,714.90 (0.78%) | $1,717.50 | $1,688.35 | 201,018 | $42.27 B |
| 08/26/2024 | $1,743.20 | $1,706.27 (-2.12%) | $1,749.09 | $1,706.27 | 189,024 | $42.05 B |
| 08/23/2024 | $1,747.93 | $1,745.38 (-0.15%) | $1,756.45 | $1,732.36 | 72,900 | $43.02 B |
| 08/22/2024 | $1,758.09 | $1,737.16 (-1.19%) | $1,760.88 | $1,732.85 | 80,900 | $42.81 B |
| 08/21/2024 | $1,745.03 | $1,751.60 (0.38%) | $1,759.71 | $1,732.92 | 97,101 | $43.17 B |
| 08/20/2024 | $1,760.15 | $1,750.00 (-0.58%) | $1,766.54 | $1,744.73 | 148,100 | $43.13 B |
| 08/19/2024 | $1,747.10 | $1,753.70 (0.38%) | $1,761.19 | $1,738.87 | 138,046 | $43.22 B |
| 08/16/2024 | $1,726.93 | $1,751.70 (1.43%) | $1,762.56 | $1,707.93 | 153,000 | $43.17 B |
| 08/15/2024 | $1,818.02 | $1,733.79 (-4.63%) | $1,818.02 | $1,731.67 | 291,801 | $42.73 B |
| 08/14/2024 | $1,777.00 | $1,809.75 (1.84%) | $1,812.67 | $1,777.00 | 149,700 | $44.60 B |
| 08/13/2024 | $1,734.38 | $1,774.66 (2.32%) | $1,776.32 | $1,734.38 | 119,518 | $43.74 B |
| 08/12/2024 | $1,755.80 | $1,720.00 (-2.04%) | $1,755.80 | $1,710.41 | 144,000 | $42.39 B |
| 08/09/2024 | $1,720.00 | $1,752.25 (1.88%) | $1,759.76 | $1,714.01 | 215,928 | $43.19 B |
| 08/08/2024 | $1,683.93 | $1,717.12 (1.97%) | $1,720.60 | $1,673.03 | 135,333 | $42.32 B |
| 08/07/2024 | $1,678.25 | $1,668.63 (-0.57%) | $1,708.60 | $1,659.00 | 191,606 | $41.13 B |
| 08/06/2024 | $1,599.89 | $1,654.99 (3.44%) | $1,677.01 | $1,589.92 | 286,200 | $40.79 B |
| 08/05/2024 | $1,554.60 | $1,581.82 (1.75%) | $1,607.08 | $1,544.99 | 136,453 | $38.99 B |
| 08/02/2024 | $1,547.10 | $1,600.38 (3.44%) | $1,602.49 | $1,537.39 | 144,730 | $39.44 B |
| 08/01/2024 | $1,554.68 | $1,578.95 (1.56%) | $1,668.63 | $1,528.43 | 261,745 | $38.91 B |
| 07/31/2024 | $1,617.14 | $1,600.00 (-1.06%) | $1,630.00 | $1,592.27 | 253,300 | $39.43 B |
| 07/30/2024 | $1,599.98 | $1,588.50 (-0.72%) | $1,621.97 | $1,581.92 | 180,700 | $39.15 B |
| 07/29/2024 | $1,612.60 | $1,588.72 (-1.48%) | $1,615.45 | $1,586.99 | 201,210 | $39.16 B |
| 07/26/2024 | $1,579.42 | $1,605.94 (1.68%) | $1,612.57 | $1,579.42 | 131,700 | $39.86 B |
| 07/25/2024 | $1,570.65 | $1,576.93 (0.4%) | $1,591.48 | $1,551.94 | 111,811 | $39.14 B |
| 07/24/2024 | $1,621.80 | $1,559.24 (-3.86%) | $1,626.29 | $1,553.71 | 159,800 | $38.70 B |
| 07/23/2024 | $1,635.48 | $1,628.12 (-0.45%) | $1,658.03 | $1,625.45 | 159,604 | $40.41 B |
| 07/22/2024 | $1,597.82 | $1,632.17 (2.15%) | $1,643.55 | $1,597.82 | 155,691 | $40.51 B |
| 07/19/2024 | $1,594.11 | $1,590.79 (-0.21%) | $1,623.82 | $1,588.34 | 191,294 | $39.48 B |
| 07/18/2024 | $1,608.01 | $1,584.76 (-1.45%) | $1,635.68 | $1,575.51 | 152,389 | $39.33 B |
| 07/17/2024 | $1,616.88 | $1,602.80 (-0.87%) | $1,627.11 | $1,594.83 | 201,149 | $39.78 B |
| 07/16/2024 | $1,596.00 | $1,614.77 (1.18%) | $1,620.50 | $1,594.51 | 108,966 | $40.08 B |
| 07/15/2024 | $1,593.42 | $1,590.03 (-0.21%) | $1,609.45 | $1,579.14 | 187,283 | $39.46 B |
| 07/12/2024 | $1,571.38 | $1,588.52 (1.09%) | $1,605.69 | $1,571.38 | 119,771 | $39.43 B |
| 07/11/2024 | $1,535.76 | $1,567.52 (2.07%) | $1,567.62 | $1,535.76 | 146,175 | $38.90 B |
| 07/10/2024 | $1,569.84 | $1,534.09 (-2.28%) | $1,569.84 | $1,496.18 | 198,192 | $38.07 B |
| 07/09/2024 | $1,549.18 | $1,568.06 (1.22%) | $1,575.01 | $1,536.08 | 317,284 | $38.92 B |
| 07/08/2024 | $1,549.23 | $1,530.06 (-1.24%) | $1,549.39 | $1,522.22 | 161,706 | $37.97 B |
| 07/05/2024 | $1,541.58 | $1,551.55 (0.65%) | $1,555.06 | $1,527.01 | 108,505 | $38.51 B |
| 07/03/2024 | $1,531.00 | $1,530.06 (-0.06%) | $1,541.37 | $1,518.46 | 71,820 | $37.97 B |
| 07/02/2024 | $1,496.00 | $1,529.38 (2.23%) | $1,529.62 | $1,487.70 | 292,357 | $37.96 B |
| 07/01/2024 | $1,495.20 | $1,496.51 (0.09%) | $1,504.28 | $1,454.41 | 143,609 | $37.14 B |
| 06/28/2024 | $1,480.29 | $1,488.66 (0.57%) | $1,518.27 | $1,480.29 | 340,261 | $36.95 B |
| 06/27/2024 | $1,477.53 | $1,477.51 (-0%) | $1,497.91 | $1,469.96 | 150,393 | $36.67 B |
| 06/26/2024 | $1,448.94 | $1,470.00 (1.45%) | $1,475.56 | $1,443.68 | 177,334 | $36.48 B |
| 06/25/2024 | $1,445.37 | $1,457.29 (0.82%) | $1,462.89 | $1,442.41 | 183,354 | $36.17 B |
| 06/24/2024 | $1,429.23 | $1,441.50 (0.86%) | $1,444.81 | $1,410.66 | 253,181 | $35.78 B |
| 06/21/2024 | $1,418.23 | $1,436.11 (1.26%) | $1,436.44 | $1,406.38 | 235,291 | $35.64 B |
| 06/20/2024 | $1,428.25 | $1,412.76 (-1.08%) | $1,428.61 | $1,401.67 | 138,331 | $35.06 B |
| 06/18/2024 | $1,411.65 | $1,421.80 (0.72%) | $1,439.94 | $1,411.15 | 214,418 | $35.29 B |
| 06/17/2024 | $1,386.58 | $1,409.96 (1.69%) | $1,410.61 | $1,370.28 | 119,113 | $34.99 B |