5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
-12.97%
3 MONTH PERFORMANCE
-8.45%
6 MONTH PERFORMANCE
+0.80%
YEAR-TO-DATE PERFORMANCE
-9.75%
1 YEAR PERFORMANCE
-17.57%
Fair Isaac Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1,537.28 | $1,525.67 (-0.76%) | $1,555.08 | $1,510.00 | 361.55 K | $36.38 B |
| 01/27/2026 | $1,544.46 | $1,545.00 (0.03%) | $1,548.00 | $1,513.00 | 439.90 K | $36.94 B |
| 01/26/2026 | $1,545.00 | $1,550.74 (0.37%) | $1,555.25 | $1,522.95 | 417.62 K | $37.08 B |
| 01/23/2026 | $1,540.09 | $1,544.69 (0.3%) | $1,562.96 | $1,527.73 | 355.00 K | $36.93 B |
| 01/22/2026 | $1,546.79 | $1,556.95 (0.66%) | $1,572.49 | $1,526.33 | 270.62 K | $37.23 B |
| 01/21/2026 | $1,504.00 | $1,535.54 (2.1%) | $1,556.35 | $1,503.46 | 339.30 K | $36.71 B |
| 01/20/2026 | $1,546.56 | $1,494.50 (-3.37%) | $1,550.00 | $1,493.31 | 413.07 K | $35.73 B |
| 01/16/2026 | $1,570.72 | $1,567.19 (-0.22%) | $1,598.15 | $1,552.32 | 279.92 K | $37.47 B |
| 01/15/2026 | $1,604.31 | $1,581.19 (-1.44%) | $1,629.88 | $1,568.25 | 163.04 K | $37.80 B |
| 01/14/2026 | $1,615.48 | $1,616.29 (0.05%) | $1,635.00 | $1,602.64 | 314.90 K | $38.64 B |
| 01/13/2026 | $1,627.38 | $1,623.18 (-0.26%) | $1,633.03 | $1,607.00 | 187.86 K | $38.81 B |
| 01/12/2026 | $1,656.55 | $1,631.31 (-1.52%) | $1,684.88 | $1,620.00 | 209.00 K | $39.00 B |
| 01/09/2026 | $1,600.27 | $1,665.53 (4.08%) | $1,671.55 | $1,597.50 | 251.70 K | $39.82 B |
| 01/08/2026 | $1,572.11 | $1,585.60 (0.86%) | $1,606.00 | $1,560.00 | 252.86 K | $37.91 B |
| 01/07/2026 | $1,622.95 | $1,580.51 (-2.61%) | $1,643.83 | $1,578.65 | 175.64 K | $37.79 B |
| 01/06/2026 | $1,630.00 | $1,599.96 (-1.84%) | $1,636.85 | $1,573.29 | 307.02 K | $38.25 B |
| 01/05/2026 | $1,637.89 | $1,653.48 (0.95%) | $1,674.34 | $1,637.89 | 289.17 K | $39.53 B |
| 01/02/2026 | $1,691.03 | $1,643.27 (-2.82%) | $1,691.03 | $1,603.37 | 248.14 K | $39.29 B |
| 12/31/2025 | $1,744.00 | $1,690.62 (-3.06%) | $1,745.00 | $1,672.91 | 238.10 K | $40.42 B |
| 12/30/2025 | $1,749.75 | $1,745.75 (-0.23%) | $1,771.68 | $1,743.10 | 99.70 K | $41.74 B |
| 12/29/2025 | $1,748.19 | $1,771.69 (1.34%) | $1,779.01 | $1,737.77 | 140.24 K | $42.36 B |
| 12/26/2025 | $1,729.36 | $1,753.19 (1.38%) | $1,754.20 | $1,726.01 | 102.60 K | $41.92 B |
| 12/24/2025 | $1,716.35 | $1,731.01 (0.85%) | $1,741.69 | $1,701.49 | 68.61 K | $41.39 B |
| 12/23/2025 | $1,742.63 | $1,725.78 (-0.97%) | $1,749.20 | $1,712.87 | 140.71 K | $41.26 B |
| 12/22/2025 | $1,734.04 | $1,742.63 (0.5%) | $1,767.90 | $1,733.00 | 207.60 K | $41.66 B |
| 12/19/2025 | $1,756.29 | $1,748.43 (-0.45%) | $1,766.33 | $1,726.39 | 528.31 K | $41.80 B |
| 12/18/2025 | $1,773.76 | $1,761.41 (-0.7%) | $1,785.75 | $1,752.33 | 272.20 K | $42.11 B |
| 12/17/2025 | $1,790.46 | $1,755.02 (-1.98%) | $1,815.16 | $1,747.44 | 226.04 K | $41.96 B |
| 12/16/2025 | $1,817.23 | $1,792.13 (-1.38%) | $1,830.05 | $1,785.06 | 209.20 K | $42.85 B |
| 12/15/2025 | $1,845.00 | $1,807.73 (-2.02%) | $1,851.67 | $1,804.27 | 214.76 K | $43.22 B |
| 12/12/2025 | $1,825.83 | $1,844.98 (1.05%) | $1,858.91 | $1,815.61 | 242.12 K | $44.11 B |
| 12/11/2025 | $1,764.31 | $1,825.83 (3.49%) | $1,836.93 | $1,764.31 | 280.55 K | $43.65 B |
| 12/10/2025 | $1,755.32 | $1,752.24 (-0.18%) | $1,780.00 | $1,724.43 | 161.82 K | $41.89 B |
| 12/09/2025 | $1,752.99 | $1,751.69 (-0.07%) | $1,771.89 | $1,736.57 | 183.05 K | $41.88 B |
| 12/08/2025 | $1,788.22 | $1,760.45 (-1.55%) | $1,806.96 | $1,732.01 | 226.50 K | $42.09 B |
| 12/05/2025 | $1,775.40 | $1,798.53 (1.3%) | $1,813.55 | $1,774.62 | 137.70 K | $43.00 B |
| 12/04/2025 | $1,777.02 | $1,771.87 (-0.29%) | $1,787.90 | $1,760.38 | 97.11 K | $42.36 B |
| 12/03/2025 | $1,777.04 | $1,762.35 (-0.83%) | $1,791.37 | $1,756.00 | 146.50 K | $42.14 B |
| 12/02/2025 | $1,781.04 | $1,778.71 (-0.13%) | $1,800.69 | $1,759.00 | 150.10 K | $42.53 B |
| 12/01/2025 | $1,781.97 | $1,768.68 (-0.75%) | $1,798.22 | $1,765.99 | 154.61 K | $42.29 B |
| 11/28/2025 | $1,800.00 | $1,805.83 (0.32%) | $1,807.22 | $1,782.00 | 48.64 K | $43.18 B |
| 11/26/2025 | $1,817.93 | $1,797.27 (-1.14%) | $1,835.00 | $1,793.79 | 112.54 K | $42.97 B |
| 11/25/2025 | $1,745.00 | $1,810.00 (3.72%) | $1,820.75 | $1,737.78 | 195.54 K | $43.28 B |
| 11/24/2025 | $1,787.00 | $1,748.25 (-2.17%) | $1,794.18 | $1,724.48 | 278.90 K | $41.80 B |
| 11/21/2025 | $1,724.85 | $1,788.20 (3.67%) | $1,820.90 | $1,721.60 | 301.11 K | $42.75 B |
| 11/20/2025 | $1,750.00 | $1,720.55 (-1.68%) | $1,780.97 | $1,709.33 | 140.56 K | $41.14 B |
| 11/19/2025 | $1,722.46 | $1,736.16 (0.8%) | $1,748.11 | $1,702.75 | 124.60 K | $41.51 B |
| 11/18/2025 | $1,760.25 | $1,724.97 (-2%) | $1,761.69 | $1,719.99 | 173.48 K | $41.24 B |
| 11/17/2025 | $1,750.23 | $1,760.25 (0.57%) | $1,768.25 | $1,732.98 | 187.80 K | $42.09 B |
| 11/14/2025 | $1,719.64 | $1,741.37 (1.26%) | $1,760.79 | $1,691.37 | 118.02 K | $41.63 B |
| 11/13/2025 | $1,776.00 | $1,737.27 (-2.18%) | $1,791.35 | $1,736.25 | 139.12 K | $41.54 B |
| 11/12/2025 | $1,805.77 | $1,777.91 (-1.54%) | $1,834.33 | $1,773.46 | 219.89 K | $42.51 B |
| 11/11/2025 | $1,755.72 | $1,797.69 (2.39%) | $1,835.00 | $1,755.72 | 276.43 K | $42.98 B |
| 11/10/2025 | $1,745.50 | $1,756.34 (0.62%) | $1,807.00 | $1,725.00 | 278.00 K | $41.99 B |
| 11/07/2025 | $1,646.50 | $1,740.00 (5.68%) | $1,740.63 | $1,646.50 | 252.20 K | $41.60 B |
| 11/06/2025 | $1,685.00 | $1,674.80 (-0.61%) | $1,768.20 | $1,668.92 | 408.35 K | $40.04 B |
| 11/05/2025 | $1,598.40 | $1,629.20 (1.93%) | $1,638.44 | $1,591.22 | 248.23 K | $38.95 B |
| 11/04/2025 | $1,636.00 | $1,606.10 (-1.83%) | $1,656.95 | $1,591.66 | 266.13 K | $38.40 B |
| 11/03/2025 | $1,653.00 | $1,650.51 (-0.15%) | $1,664.66 | $1,619.22 | 248.27 K | $39.46 B |
| 10/31/2025 | $1,566.64 | $1,659.53 (5.93%) | $1,671.00 | $1,566.64 | 311.41 K | $39.68 B |
| 10/30/2025 | $1,569.33 | $1,585.36 (1.02%) | $1,626.56 | $1,561.61 | 250.24 K | $37.90 B |
| 10/29/2025 | $1,647.87 | $1,566.90 (-4.91%) | $1,649.92 | $1,565.00 | 261.50 K | $37.46 B |
| 10/28/2025 | $1,680.00 | $1,666.64 (-0.8%) | $1,682.76 | $1,660.04 | 184.26 K | $39.85 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.
