-
5 DAY PERFORMANCE
+3.69% -
1 MONTH PERFORMANCE
+17.88% -
3 MONTH PERFORMANCE
+34.99% -
6 MONTH PERFORMANCE
+74.11% -
YEAR-TO-DATE PERFORMANCE
+102.41% -
1 YEAR PERFORMANCE
+121.19%
Fair Isaac Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2,348.38 | $2,355.35 (0.3%) | $2,377.74 | $2,324.32 | 89,217 | $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 |
| 10/11/2024 | $1,998.39 | $2,031.00 (1.63%) | $2,031.00 | $1,991.20 | 203,669 | $50.06 B |
| 10/10/2024 | $2,008.28 | $1,984.52 (-1.18%) | $2,010.00 | $1,976.74 | 163,326 | $48.91 B |
| 10/09/2024 | $2,000.00 | $2,024.99 (1.25%) | $2,043.60 | $2,000.00 | 114,914 | $49.91 B |
| 10/08/2024 | $1,973.11 | $1,989.58 (0.83%) | $1,996.24 | $1,968.31 | 132,539 | $49.04 B |
| 10/07/2024 | $1,920.75 | $1,955.00 (1.78%) | $1,975.90 | $1,918.55 | 138,808 | $48.18 B |
| 10/04/2024 | $1,941.43 | $1,913.38 (-1.44%) | $1,948.29 | $1,886.20 | 121,533 | $47.16 B |
| 10/03/2024 | $1,938.00 | $1,935.95 (-0.11%) | $1,941.78 | $1,918.60 | 109,521 | $47.71 B |
| 10/02/2024 | $1,907.56 | $1,938.16 (1.6%) | $1,944.79 | $1,902.98 | 106,400 | $47.77 B |
| 10/01/2024 | $1,953.57 | $1,915.69 (-1.94%) | $1,962.96 | $1,906.00 | 184,525 | $47.21 B |
| 09/30/2024 | $1,921.61 | $1,943.52 (1.14%) | $1,946.75 | $1,917.27 | 91,600 | $47.90 B |
| 09/27/2024 | $1,923.11 | $1,919.65 (-0.18%) | $1,925.53 | $1,908.87 | 107,600 | $47.31 B |
| 09/26/2024 | $1,926.87 | $1,923.81 (-0.16%) | $1,928.60 | $1,910.00 | 116,400 | $47.41 B |
| 09/25/2024 | $1,916.90 | $1,909.85 (-0.37%) | $1,934.75 | $1,907.41 | 108,280 | $47.07 B |
| 09/24/2024 | $1,950.04 | $1,916.90 (-1.7%) | $1,950.04 | $1,911.22 | 133,800 | $47.24 B |
| 09/23/2024 | $1,949.51 | $1,947.38 (-0.11%) | $1,962.83 | $1,939.82 | 111,150 | $48.00 B |
| 09/20/2024 | $1,925.17 | $1,934.63 (0.49%) | $1,951.40 | $1,923.95 | 294,808 | $47.68 B |
| 09/19/2024 | $1,935.98 | $1,929.21 (-0.35%) | $1,946.80 | $1,917.47 | 122,300 | $47.55 B |
| 09/18/2024 | $1,885.34 | $1,900.33 (0.8%) | $1,915.00 | $1,876.86 | 129,000 | $46.84 B |
| 09/17/2024 | $1,894.48 | $1,884.45 (-0.53%) | $1,907.49 | $1,868.25 | 170,704 | $46.44 B |
| 09/16/2024 | $1,865.00 | $1,894.98 (1.61%) | $1,895.08 | $1,862.96 | 109,724 | $46.70 B |
| 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 |