5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
-5.96%
6 MONTH PERFORMANCE
+22.47%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+58.04%
Fair Isaac Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1,928.65 | $1,949.53 (1.08%) | $1,961.56 | $1,925.37 | 99,440 | $47.77 B |
| 01/13/2025 | $1,889.64 | $1,911.98 (1.18%) | $1,915.35 | $1,881.28 | 120,578 | $46.85 B |
| 01/10/2025 | $1,944.68 | $1,917.63 (-1.39%) | $1,944.68 | $1,908.00 | 111,501 | $46.98 B |
| 01/08/2025 | $1,925.25 | $1,964.42 (2.03%) | $1,969.22 | $1,924.48 | 165,506 | $48.13 B |
| 01/07/2025 | $1,968.01 | $1,935.16 (-1.67%) | $1,970.14 | $1,923.42 | 139,900 | $47.41 B |
| 01/06/2025 | $1,976.09 | $1,968.01 (-0.41%) | $1,980.05 | $1,944.42 | 186,427 | $48.22 B |
| 01/03/2025 | $2,003.11 | $1,966.26 (-1.84%) | $2,020.00 | $1,958.95 | 197,200 | $48.18 B |
| 01/02/2025 | $2,005.00 | $1,995.92 (-0.45%) | $2,029.00 | $1,985.19 | 160,140 | $48.90 B |
| 12/31/2024 | $2,012.67 | $1,990.93 (-1.08%) | $2,012.67 | $1,974.41 | 168,427 | $48.78 B |
| 12/30/2024 | $2,007.27 | $2,013.65 (0.32%) | $2,031.50 | $1,981.00 | 105,200 | $49.34 B |
| 12/27/2024 | $2,054.29 | $2,037.33 (-0.83%) | $2,054.29 | $2,017.00 | 103,700 | $49.92 B |
| 12/26/2024 | $2,093.45 | $2,062.71 (-1.47%) | $2,093.45 | $2,058.19 | 129,146 | $50.54 B |
| 12/24/2024 | $2,086.72 | $2,104.99 (0.88%) | $2,105.20 | $2,083.07 | 39,400 | $51.57 B |
| 12/23/2024 | $2,080.12 | $2,080.43 (0.01%) | $2,091.32 | $2,059.60 | 71,846 | $50.97 B |
| 12/20/2024 | $2,030.00 | $2,090.98 (3%) | $2,090.98 | $2,030.00 | 298,700 | $51.23 B |
| 12/19/2024 | $2,055.14 | $2,044.89 (-0.5%) | $2,091.96 | $2,036.65 | 223,017 | $50.10 B |
| 12/18/2024 | $2,146.06 | $2,051.10 (-4.42%) | $2,146.06 | $2,044.46 | 192,783 | $50.25 B |
| 12/17/2024 | $2,154.78 | $2,138.18 (-0.77%) | $2,166.61 | $2,132.73 | 233,956 | $52.39 B |
| 12/16/2024 | $2,163.53 | $2,170.49 (0.32%) | $2,178.77 | $2,161.64 | 147,850 | $53.18 B |
| 12/13/2024 | $2,189.36 | $2,168.89 (-0.93%) | $2,202.82 | $2,156.15 | 120,376 | $53.14 B |
| 12/12/2024 | $2,176.57 | $2,190.92 (0.66%) | $2,211.15 | $2,169.80 | 157,565 | $53.68 B |
| 12/11/2024 | $2,183.26 | $2,196.05 (0.59%) | $2,216.05 | $2,175.12 | 156,924 | $53.81 B |
| 12/10/2024 | $2,232.98 | $2,172.69 (-2.7%) | $2,250.45 | $2,162.23 | 270,819 | $53.23 B |
| 12/09/2024 | $2,353.82 | $2,227.11 (-5.38%) | $2,361.83 | $2,206.70 | 189,029 | $54.57 B |
| 12/06/2024 | $2,368.00 | $2,371.83 (0.16%) | $2,400.00 | $2,360.65 | 110,041 | $58.11 B |
| 12/05/2024 | $2,391.65 | $2,367.16 (-1.02%) | $2,398.27 | $2,351.15 | 153,000 | $58.00 B |
| 12/04/2024 | $2,356.91 | $2,375.83 (0.8%) | $2,400.00 | $2,356.91 | 128,303 | $58.21 B |
| 12/03/2024 | $2,313.30 | $2,345.32 (1.38%) | $2,345.67 | $2,302.57 | 270,618 | $57.46 B |
| 12/02/2024 | $2,376.67 | $2,332.11 (-1.87%) | $2,376.67 | $2,315.01 | 119,453 | $57.14 B |
| 11/29/2024 | $2,376.68 | $2,375.03 (-0.07%) | $2,387.20 | $2,361.36 | 80,800 | $58.19 B |
| 11/27/2024 | $2,382.40 | $2,354.00 (-1.19%) | $2,382.40 | $2,329.28 | 94,100 | $57.68 B |
| 11/26/2024 | $2,354.64 | $2,382.40 (1.18%) | $2,390.45 | $2,352.41 | 202,624 | $58.37 B |
| 11/25/2024 | $2,362.21 | $2,360.22 (-0.08%) | $2,383.43 | $2,329.94 | 283,516 | $57.83 B |
| 11/22/2024 | $2,348.38 | $2,355.35 (0.3%) | $2,377.74 | $2,324.32 | 90,200 | $57.71 B |
| 11/21/2024 | $2,317.20 | $2,337.83 (0.89%) | $2,353.01 | $2,297.53 | 95,208 | $57.28 B |
| 11/20/2024 | $2,292.50 | $2,309.60 (0.75%) | $2,310.07 | $2,232.38 | 102,200 | $56.59 B |
| 11/19/2024 | $2,252.27 | $2,284.43 (1.43%) | $2,304.52 | $2,252.27 | 130,300 | $55.97 B |
| 11/18/2024 | $2,261.00 | $2,272.31 (0.5%) | $2,305.30 | $2,250.26 | 98,078 | $55.67 B |
| 11/15/2024 | $2,295.05 | $2,261.00 (-1.48%) | $2,295.05 | $2,246.32 | 185,700 | $55.40 B |
| 11/14/2024 | $2,344.52 | $2,323.17 (-0.91%) | $2,364.38 | $2,305.30 | 82,927 | $56.92 B |
| 11/13/2024 | $2,348.23 | $2,348.45 (0.01%) | $2,402.52 | $2,342.62 | 135,100 | $57.54 B |
| 11/12/2024 | $2,350.00 | $2,348.10 (-0.08%) | $2,369.05 | $2,324.29 | 148,186 | $57.53 B |
| 11/11/2024 | $2,355.61 | $2,350.00 (-0.24%) | $2,359.77 | $2,316.36 | 152,620 | $57.58 B |
| 11/08/2024 | $2,203.50 | $2,332.29 (5.84%) | $2,351.98 | $2,203.50 | 275,985 | $57.14 B |
| 11/07/2024 | $2,123.84 | $2,176.10 (2.46%) | $2,188.93 | $2,036.65 | 344,242 | $53.32 B |
| 11/06/2024 | $2,059.00 | $2,090.63 (1.54%) | $2,098.34 | $2,042.48 | 234,084 | $51.22 B |
| 11/05/2024 | $1,992.00 | $2,009.75 (0.89%) | $2,023.13 | $1,989.11 | 124,435 | $49.24 B |
| 11/04/2024 | $1,986.30 | $1,990.94 (0.23%) | $1,999.62 | $1,978.40 | 139,503 | $48.78 B |
| 11/01/2024 | $1,995.25 | $1,988.91 (-0.32%) | $2,011.87 | $1,985.38 | 128,344 | $49.02 B |
| 10/31/2024 | $2,000.00 | $1,993.11 (-0.34%) | $2,026.59 | $1,993.09 | 123,204 | $49.12 B |
| 10/30/2024 | $2,007.22 | $2,006.99 (-0.01%) | $2,034.46 | $2,000.20 | 100,884 | $49.46 B |
| 10/29/2024 | $2,000.85 | $2,021.86 (1.05%) | $2,023.39 | $2,000.85 | 151,002 | $49.83 B |
| 10/28/2024 | $2,012.44 | $1,996.88 (-0.77%) | $2,018.67 | $1,996.50 | 100,817 | $49.22 B |
| 10/25/2024 | $2,015.08 | $1,999.97 (-0.75%) | $2,025.92 | $1,989.09 | 139,800 | $49.29 B |
| 10/24/2024 | $2,020.62 | $1,994.05 (-1.31%) | $2,024.43 | $1,993.10 | 190,426 | $49.15 B |
| 10/23/2024 | $2,020.19 | $1,998.66 (-1.07%) | $2,020.19 | $1,991.53 | 200,400 | $49.26 B |
| 10/22/2024 | $1,978.79 | $2,027.82 (2.48%) | $2,045.90 | $1,978.79 | 220,111 | $49.98 B |
| 10/21/2024 | $1,964.62 | $1,994.45 (1.52%) | $1,998.29 | $1,961.00 | 185,900 | $49.16 B |
| 10/18/2024 | $2,041.09 | $1,973.46 (-3.31%) | $2,041.09 | $1,969.70 | 206,313 | $48.64 B |
| 10/17/2024 | $2,056.29 | $2,038.95 (-0.84%) | $2,060.01 | $2,012.35 | 115,700 | $50.25 B |
| 10/16/2024 | $2,050.30 | $2,051.78 (0.07%) | $2,055.96 | $2,036.00 | 118,537 | $50.57 B |
| 10/15/2024 | $2,090.00 | $2,061.05 (-1.39%) | $2,103.70 | $2,057.20 | 123,006 | $50.80 B |
| 10/14/2024 | $2,051.31 | $2,068.91 (0.86%) | $2,085.20 | $2,042.39 | 118,394 | $50.99 B |